Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,873.40
-1.70 (-0.09%)
At close: Oct 28, 2026
BOM:544210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,876.30 | 1,879.35 | 1,839.30 | 1,873.40 | 1,873.40 | -0.09% | 2,932 |
| Oct 27, 2026 | 1,815.00 | 1,880.00 | 1,791.10 | 1,875.10 | 1,875.10 | 5.30% | 7,415 |
| Oct 26, 2026 | 1,777.95 | 1,793.40 | 1,752.00 | 1,780.70 | 1,780.70 | 0.70% | 5,572 |
| Oct 23, 2026 | 1,764.45 | 1,785.00 | 1,726.00 | 1,768.35 | 1,768.35 | -0.94% | 53,660 |
| Oct 22, 2026 | 1,720.45 | 1,810.00 | 1,715.25 | 1,785.05 | 1,785.05 | 1.66% | 6,149 |
| Oct 21, 2026 | 1,773.00 | 1,777.50 | 1,725.00 | 1,755.95 | 1,755.95 | -0.52% | 2,815 |
| Oct 19, 2026 | 1,793.35 | 1,825.10 | 1,761.50 | 1,765.15 | 1,765.15 | -3.18% | 19,987 |
| Oct 16, 2026 | 1,830.00 | 1,840.20 | 1,816.05 | 1,823.10 | 1,823.10 | -0.69% | 1,051 |
| Oct 15, 2026 | 1,883.35 | 1,883.35 | 1,832.10 | 1,835.75 | 1,835.75 | -1.54% | 3,130 |
| Oct 14, 2026 | 1,868.65 | 1,884.10 | 1,832.40 | 1,864.40 | 1,864.40 | -0.19% | 2,073 |
| Oct 13, 2026 | 1,886.40 | 1,886.40 | 1,849.70 | 1,867.95 | 1,867.95 | 0.22% | 2,229 |
| Oct 12, 2026 | 1,811.05 | 1,897.60 | 1,811.00 | 1,863.85 | 1,863.85 | 1.57% | 6,225 |
| Oct 9, 2026 | 1,861.15 | 1,889.10 | 1,816.55 | 1,834.95 | 1,834.95 | -0.88% | 1,846 |
| Oct 8, 2026 | 1,916.75 | 1,916.75 | 1,840.90 | 1,851.25 | 1,851.25 | -3.42% | 3,163 |
| Oct 7, 2026 | 1,925.00 | 1,933.15 | 1,902.65 | 1,916.80 | 1,916.80 | -0.29% | 2,587 |
| Oct 6, 2026 | 1,950.10 | 1,950.10 | 1,889.70 | 1,922.40 | 1,922.40 | -0.84% | 5,186 |
| Oct 5, 2026 | 1,935.00 | 1,962.20 | 1,919.40 | 1,938.65 | 1,938.65 | -0.25% | 2,291 |
| Oct 1, 2026 | 1,936.00 | 1,973.00 | 1,918.60 | 1,943.60 | 1,943.60 | 0.07% | 3,437 |
| Sep 30, 2026 | 1,960.05 | 1,963.70 | 1,906.40 | 1,942.20 | 1,942.20 | -0.89% | 5,357 |
| Sep 29, 2026 | 1,924.10 | 1,983.40 | 1,922.70 | 1,959.70 | 1,959.70 | 1.76% | 6,108 |
| Sep 28, 2026 | 1,952.95 | 1,952.95 | 1,920.00 | 1,925.75 | 1,925.75 | -1.00% | 42,009 |
| Sep 25, 2026 | 1,954.95 | 1,972.80 | 1,931.00 | 1,945.15 | 1,945.15 | -0.39% | 3,515 |
| Sep 24, 2026 | 1,986.10 | 1,989.00 | 1,945.00 | 1,952.70 | 1,952.70 | -1.44% | 3,570 |
| Sep 23, 2026 | 1,975.55 | 1,990.00 | 1,962.00 | 1,981.15 | 1,981.15 | 0.28% | 3,149 |
| Sep 22, 2026 | 2,000.80 | 2,008.15 | 1,970.60 | 1,975.55 | 1,975.55 | -1.26% | 7,749 |
| Sep 21, 2026 | 2,054.95 | 2,054.95 | 1,997.10 | 2,000.80 | 2,000.80 | -0.74% | 41,903 |
| Sep 18, 2026 | 1,912.00 | 2,101.00 | 1,911.95 | 2,015.75 | 2,015.75 | 5.53% | 86,374 |
| Sep 17, 2026 | 1,906.50 | 1,939.90 | 1,890.85 | 1,910.10 | 1,910.10 | -1.15% | 4,902 |
| Sep 16, 2026 | 2,007.15 | 2,014.55 | 1,903.70 | 1,932.25 | 1,932.25 | -3.10% | 15,059 |
| Sep 15, 2026 | 1,982.00 | 2,016.35 | 1,974.95 | 1,994.15 | 1,994.15 | 0.88% | 11,809 |
| Sep 11, 2026 | 1,967.40 | 1,997.50 | 1,949.90 | 1,976.75 | 1,976.75 | 0.76% | 5,032 |
| Sep 10, 2026 | 1,899.10 | 1,987.50 | 1,899.10 | 1,961.80 | 1,961.80 | 2.43% | 13,438 |
| Sep 9, 2026 | 1,924.20 | 1,938.70 | 1,891.00 | 1,915.20 | 1,915.20 | -0.47% | 4,580 |
| Sep 8, 2026 | 1,925.05 | 1,955.00 | 1,917.20 | 1,924.15 | 1,924.15 | -0.16% | 94,002 |
| Sep 7, 2026 | 1,932.05 | 1,960.00 | 1,915.00 | 1,927.15 | 1,927.15 | -0.07% | 10,479 |
| Sep 4, 2026 | 1,889.00 | 1,933.00 | 1,876.00 | 1,928.55 | 1,928.55 | 3.99% | 24,556 |
| Sep 3, 2026 | 1,860.05 | 1,872.20 | 1,840.90 | 1,858.10 | 1,854.50 | 0.04% | 1,768 |
| Sep 2, 2026 | 1,832.60 | 1,877.10 | 1,832.60 | 1,857.40 | 1,853.80 | 0.63% | 34,702 |
| Sep 1, 2026 | 1,846.80 | 1,884.80 | 1,833.85 | 1,845.80 | 1,842.22 | -0.58% | 5,914 |
| Aug 31, 2026 | 1,853.55 | 1,887.70 | 1,838.35 | 1,856.50 | 1,852.90 | -0.79% | 8,114 |
| Aug 28, 2026 | 1,898.60 | 1,898.60 | 1,856.90 | 1,871.25 | 1,867.62 | -0.43% | 488,852 |
| Aug 27, 2026 | 1,874.65 | 1,891.95 | 1,858.00 | 1,879.30 | 1,875.66 | 0.90% | 6,231 |
| Aug 26, 2026 | 1,879.25 | 1,879.25 | 1,846.10 | 1,862.45 | 1,858.84 | 0.86% | 3,381 |
| Aug 25, 2026 | 1,860.00 | 1,871.95 | 1,829.55 | 1,846.65 | 1,843.07 | -0.33% | 10,978 |
| Aug 24, 2026 | 1,862.15 | 1,905.00 | 1,846.35 | 1,852.80 | 1,849.21 | -0.70% | 11,709 |
| Aug 21, 2026 | 1,899.60 | 1,899.60 | 1,849.40 | 1,865.90 | 1,862.28 | -0.76% | 230,769 |
| Aug 20, 2026 | 1,895.05 | 1,925.00 | 1,874.60 | 1,880.20 | 1,876.56 | -0.77% | 6,957 |
| Aug 19, 2026 | 1,860.40 | 1,908.05 | 1,860.40 | 1,894.70 | 1,891.03 | 0.87% | 7,587 |
| Aug 18, 2026 | 1,875.05 | 1,890.00 | 1,860.40 | 1,878.35 | 1,874.71 | 0.19% | 218,067 |
| Aug 17, 2026 | 1,910.60 | 1,938.40 | 1,867.30 | 1,874.70 | 1,871.07 | -3.05% | 15,055 |