Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,865.90
-14.30 (-0.76%)
At close: Aug 21, 2026
BOM:544210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,899.60 | 1,899.60 | 1,849.40 | 1,865.90 | 1,865.90 | -0.76% | 230,769 |
| Aug 20, 2026 | 1,895.05 | 1,925.00 | 1,874.60 | 1,880.20 | 1,880.20 | -0.77% | 6,957 |
| Aug 19, 2026 | 1,860.40 | 1,908.05 | 1,860.40 | 1,894.70 | 1,894.70 | 0.87% | 7,587 |
| Aug 18, 2026 | 1,875.05 | 1,890.00 | 1,860.40 | 1,878.35 | 1,878.35 | 0.19% | 218,067 |
| Aug 17, 2026 | 1,910.60 | 1,938.40 | 1,867.30 | 1,874.70 | 1,874.70 | -3.05% | 15,055 |
| Aug 14, 2026 | 2,015.00 | 2,015.00 | 1,925.00 | 1,933.75 | 1,933.75 | -3.77% | 3,387 |
| Aug 13, 2026 | 2,024.95 | 2,024.95 | 1,989.05 | 2,009.45 | 2,009.45 | 0.16% | 3,763 |
| Aug 12, 2026 | 1,999.50 | 2,022.30 | 1,999.50 | 2,006.30 | 2,006.30 | 0.45% | 6,324 |
| Aug 11, 2026 | 1,990.05 | 2,022.00 | 1,988.10 | 1,997.40 | 1,997.40 | 0.02% | 8,066 |
| Aug 10, 2026 | 2,007.65 | 2,047.40 | 1,969.00 | 1,997.00 | 1,997.00 | 1.01% | 8,928 |
| Aug 7, 2026 | 1,939.95 | 1,990.00 | 1,939.95 | 1,977.10 | 1,977.10 | 2.12% | 6,928 |
| Aug 6, 2026 | 1,959.15 | 1,968.90 | 1,911.15 | 1,936.10 | 1,936.10 | -1.17% | 10,082 |
| Aug 5, 2026 | 1,993.85 | 2,008.00 | 1,950.00 | 1,959.10 | 1,959.10 | -0.91% | 16,167 |
| Aug 4, 2026 | 1,998.50 | 1,998.50 | 1,956.35 | 1,977.10 | 1,977.10 | 0.54% | 2,400 |
| Aug 3, 2026 | 1,974.00 | 1,998.00 | 1,935.00 | 1,966.40 | 1,966.40 | 0.54% | 6,001 |
| Jul 31, 2026 | 1,934.35 | 1,999.75 | 1,905.00 | 1,955.85 | 1,955.85 | 2.40% | 7,773 |
| Jul 30, 2026 | 1,903.00 | 1,935.00 | 1,901.70 | 1,909.95 | 1,909.95 | 0.27% | 9,014 |
| Jul 29, 2026 | 1,901.25 | 1,915.55 | 1,881.00 | 1,904.80 | 1,904.80 | 0.70% | 2,131 |
| Jul 28, 2026 | 1,923.00 | 1,957.80 | 1,887.00 | 1,891.65 | 1,891.65 | -1.67% | 5,477 |
| Jul 27, 2026 | 1,882.35 | 1,938.75 | 1,882.35 | 1,923.75 | 1,923.75 | 2.24% | 10,404 |
| Jul 24, 2026 | 1,872.60 | 1,892.40 | 1,856.10 | 1,881.65 | 1,881.65 | 0.94% | 3,602 |
| Jul 23, 2026 | 1,853.20 | 1,929.70 | 1,850.00 | 1,864.05 | 1,864.05 | -1.42% | 8,612 |
| Jul 22, 2026 | 1,929.10 | 1,935.00 | 1,878.65 | 1,890.95 | 1,890.95 | -1.64% | 5,353 |
| Jul 21, 2026 | 1,870.15 | 1,935.00 | 1,861.75 | 1,922.40 | 1,922.40 | 3.32% | 18,955 |
| Jul 20, 2026 | 1,783.15 | 1,870.00 | 1,783.15 | 1,860.70 | 1,860.70 | 4.31% | 21,032 |
| Jul 17, 2026 | 1,787.70 | 1,813.30 | 1,751.00 | 1,783.85 | 1,783.85 | -1.07% | 6,914 |
| Jul 16, 2026 | 1,791.00 | 1,815.00 | 1,783.25 | 1,803.10 | 1,803.10 | 0.61% | 4,997 |
| Jul 15, 2026 | 1,846.65 | 1,846.65 | 1,785.85 | 1,792.20 | 1,792.20 | -0.96% | 1,614 |
| Jul 14, 2026 | 1,790.10 | 1,839.90 | 1,789.85 | 1,809.50 | 1,809.50 | 0.95% | 3,859 |
| Jul 13, 2026 | 1,813.30 | 1,838.85 | 1,783.60 | 1,792.45 | 1,792.45 | -0.99% | 2,065 |
| Jul 10, 2026 | 1,801.75 | 1,824.80 | 1,801.75 | 1,810.45 | 1,810.45 | 0.15% | 2,860 |
| Jul 9, 2026 | 1,801.05 | 1,860.00 | 1,801.05 | 1,807.80 | 1,807.80 | -0.35% | 5,333 |
| Jul 8, 2026 | 1,857.95 | 1,857.95 | 1,796.85 | 1,814.20 | 1,814.20 | -1.55% | 5,050 |
| Jul 7, 2026 | 1,822.00 | 1,860.45 | 1,822.00 | 1,842.80 | 1,842.80 | 0.59% | 12,669 |
| Jul 6, 2026 | 1,852.95 | 1,852.95 | 1,808.55 | 1,832.00 | 1,832.00 | -0.28% | 1,774 |
| Jul 3, 2026 | 1,859.95 | 1,859.95 | 1,831.30 | 1,837.10 | 1,837.10 | -0.94% | 1,861 |
| Jul 2, 2026 | 1,865.95 | 1,865.95 | 1,825.15 | 1,854.60 | 1,854.60 | 1.36% | 4,972 |
| Jul 1, 2026 | 1,852.45 | 1,871.95 | 1,798.75 | 1,829.75 | 1,829.75 | -0.33% | 6,462 |
| Jun 30, 2026 | 1,855.05 | 1,860.00 | 1,831.50 | 1,835.90 | 1,835.90 | -0.67% | 12,780 |
| Jun 29, 2026 | 1,845.15 | 1,915.00 | 1,831.10 | 1,848.25 | 1,848.25 | -1.79% | 38,720 |
| Jun 25, 2026 | 1,925.00 | 1,944.00 | 1,860.00 | 1,881.90 | 1,881.90 | 2.38% | 44,690 |
| Jun 24, 2026 | 1,830.85 | 1,852.00 | 1,815.35 | 1,838.15 | 1,838.15 | 1.28% | 4,012 |
| Jun 23, 2026 | 1,802.05 | 1,901.00 | 1,802.05 | 1,814.85 | 1,814.85 | 1.24% | 34,582 |
| Jun 22, 2026 | 1,786.60 | 1,803.85 | 1,759.50 | 1,792.70 | 1,792.70 | 1.05% | 3,174 |
| Jun 19, 2026 | 1,752.20 | 1,787.00 | 1,752.20 | 1,774.05 | 1,774.05 | 1.25% | 3,720 |
| Jun 18, 2026 | 1,760.00 | 1,760.00 | 1,734.10 | 1,752.15 | 1,752.15 | 1.67% | 2,746 |
| Jun 17, 2026 | 1,739.30 | 1,759.00 | 1,707.00 | 1,723.40 | 1,723.40 | -0.72% | 26,832 |
| Jun 16, 2026 | 1,724.90 | 1,758.45 | 1,724.30 | 1,735.85 | 1,735.85 | 1.84% | 5,308 |
| Jun 15, 2026 | 1,744.55 | 1,744.55 | 1,681.20 | 1,704.50 | 1,704.50 | -1.72% | 207,325 |
| Jun 12, 2026 | 1,699.80 | 1,745.00 | 1,678.50 | 1,734.25 | 1,734.25 | 3.07% | 2,813 |