Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,592.25
-37.85 (-2.32%)
At close: Apr 21, 2026
BOM:544210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,599.95 | 1,641.20 | 1,551.00 | 1,592.25 | 1,592.25 | -2.32% | 19,788 |
| Apr 20, 2026 | 1,664.85 | 1,672.95 | 1,618.00 | 1,630.10 | 1,630.10 | -2.40% | 14,034 |
| Apr 17, 2026 | 1,648.95 | 1,688.00 | 1,632.50 | 1,670.25 | 1,670.25 | 1.94% | 9,079 |
| Apr 16, 2026 | 1,673.60 | 1,673.60 | 1,607.65 | 1,638.40 | 1,638.40 | -0.42% | 5,423 |
| Apr 15, 2026 | 1,660.00 | 1,660.00 | 1,635.25 | 1,645.30 | 1,645.30 | 0.93% | 7,645 |
| Apr 13, 2026 | 1,569.75 | 1,637.40 | 1,544.30 | 1,630.15 | 1,630.15 | 1.84% | 17,109 |
| Apr 10, 2026 | 1,617.35 | 1,660.00 | 1,593.00 | 1,600.75 | 1,600.75 | -0.07% | 7,962 |
| Apr 9, 2026 | 1,584.95 | 1,614.00 | 1,568.65 | 1,601.90 | 1,601.90 | 2.39% | 6,975 |
| Apr 8, 2026 | 1,599.70 | 1,599.70 | 1,556.15 | 1,564.50 | 1,564.50 | 0.59% | 9,412 |
| Apr 7, 2026 | 1,540.05 | 1,568.55 | 1,540.05 | 1,555.25 | 1,555.25 | 0.19% | 5,349 |
| Apr 6, 2026 | 1,549.10 | 1,578.80 | 1,532.50 | 1,552.35 | 1,552.35 | 0.26% | 19,191 |
| Apr 2, 2026 | 1,575.05 | 1,580.00 | 1,458.85 | 1,548.30 | 1,548.30 | -2.54% | 19,564 |
| Apr 1, 2026 | 1,607.10 | 1,657.00 | 1,574.40 | 1,588.70 | 1,588.70 | -0.45% | 20,761 |
| Mar 30, 2026 | 1,640.10 | 1,660.00 | 1,585.80 | 1,595.95 | 1,595.95 | -3.49% | 26,003 |
| Mar 27, 2026 | 1,585.20 | 1,672.65 | 1,574.70 | 1,653.60 | 1,653.60 | 3.75% | 69,170 |
| Mar 25, 2026 | 1,569.65 | 1,620.00 | 1,545.00 | 1,593.85 | 1,593.85 | 3.53% | 21,285 |
| Mar 24, 2026 | 1,516.65 | 1,548.00 | 1,469.35 | 1,539.50 | 1,539.50 | 4.62% | 8,519 |
| Mar 23, 2026 | 1,463.10 | 1,479.95 | 1,445.10 | 1,471.50 | 1,471.50 | -0.40% | 7,632 |
| Mar 20, 2026 | 1,476.75 | 1,504.75 | 1,473.00 | 1,477.45 | 1,477.45 | 0.52% | 2,169 |
| Mar 19, 2026 | 1,512.05 | 1,515.00 | 1,464.50 | 1,469.80 | 1,469.80 | -4.08% | 9,284 |
| Mar 18, 2026 | 1,505.15 | 1,549.75 | 1,492.80 | 1,532.25 | 1,532.25 | 1.48% | 11,558 |
| Mar 17, 2026 | 1,480.00 | 1,521.10 | 1,474.00 | 1,509.85 | 1,509.85 | 3.49% | 13,950 |
| Mar 16, 2026 | 1,497.70 | 1,497.70 | 1,420.00 | 1,458.95 | 1,458.95 | 1.51% | 305,031 |
| Mar 13, 2026 | 1,515.05 | 1,515.05 | 1,434.90 | 1,437.20 | 1,437.20 | -5.07% | 5,461 |
| Mar 12, 2026 | 1,545.05 | 1,557.20 | 1,507.70 | 1,514.00 | 1,514.00 | -3.02% | 12,824 |
| Mar 11, 2026 | 1,566.00 | 1,579.80 | 1,545.00 | 1,561.20 | 1,561.20 | -0.22% | 10,572 |
| Mar 10, 2026 | 1,510.50 | 1,584.00 | 1,510.50 | 1,564.60 | 1,564.60 | 2.94% | 24,429 |
| Mar 9, 2026 | 1,410.30 | 1,556.25 | 1,395.00 | 1,519.85 | 1,519.85 | 7.43% | 202,480 |
| Mar 6, 2026 | 1,451.90 | 1,472.65 | 1,412.55 | 1,414.80 | 1,414.80 | -2.55% | 5,556 |
| Mar 5, 2026 | 1,470.60 | 1,492.00 | 1,435.95 | 1,451.85 | 1,451.85 | -1.11% | 4,535 |
| Mar 4, 2026 | 1,401.65 | 1,492.30 | 1,401.65 | 1,468.10 | 1,468.10 | 1.54% | 16,353 |
| Mar 2, 2026 | 1,399.25 | 1,451.40 | 1,390.00 | 1,445.90 | 1,445.90 | -0.59% | 5,433 |
| Feb 27, 2026 | 1,431.05 | 1,488.95 | 1,431.05 | 1,454.55 | 1,454.55 | 0.07% | 8,911 |
| Feb 26, 2026 | 1,431.00 | 1,469.70 | 1,424.15 | 1,453.55 | 1,453.55 | 1.59% | 5,919 |
| Feb 25, 2026 | 1,435.40 | 1,438.70 | 1,416.65 | 1,430.85 | 1,430.85 | -0.26% | 4,624 |
| Feb 24, 2026 | 1,434.15 | 1,450.25 | 1,423.50 | 1,434.65 | 1,434.65 | 0.04% | 4,198 |
| Feb 23, 2026 | 1,401.55 | 1,436.95 | 1,385.45 | 1,434.10 | 1,434.10 | -0.31% | 19,509 |
| Feb 20, 2026 | 1,435.00 | 1,444.85 | 1,419.70 | 1,438.55 | 1,438.55 | 0.19% | 3,413 |
| Feb 19, 2026 | 1,470.45 | 1,476.65 | 1,422.90 | 1,435.85 | 1,435.85 | -1.81% | 2,840 |
| Feb 18, 2026 | 1,470.10 | 1,492.05 | 1,460.40 | 1,462.30 | 1,462.30 | -0.56% | 2,101 |
| Feb 17, 2026 | 1,445.05 | 1,473.45 | 1,445.05 | 1,470.50 | 1,470.50 | -0.01% | 3,649 |
| Feb 16, 2026 | 1,489.40 | 1,503.45 | 1,461.90 | 1,470.65 | 1,470.65 | -1.21% | 5,948 |
| Feb 13, 2026 | 1,459.35 | 1,492.95 | 1,444.80 | 1,488.65 | 1,488.65 | 2.02% | 6,392 |
| Feb 12, 2026 | 1,490.00 | 1,494.30 | 1,452.00 | 1,459.20 | 1,459.20 | -2.60% | 2,625 |
| Feb 11, 2026 | 1,514.55 | 1,525.55 | 1,486.00 | 1,498.10 | 1,498.10 | -0.97% | 4,906 |
| Feb 10, 2026 | 1,535.20 | 1,565.00 | 1,507.00 | 1,512.75 | 1,512.75 | -2.13% | 5,156 |
| Feb 9, 2026 | 1,516.20 | 1,550.00 | 1,516.20 | 1,545.60 | 1,545.60 | 1.96% | 10,759 |
| Feb 6, 2026 | 1,467.35 | 1,520.00 | 1,460.90 | 1,515.95 | 1,515.95 | 2.19% | 5,211 |
| Feb 5, 2026 | 1,545.25 | 1,550.00 | 1,468.00 | 1,483.45 | 1,483.45 | -3.37% | 7,562 |
| Feb 4, 2026 | 1,505.75 | 1,551.15 | 1,499.25 | 1,535.20 | 1,535.20 | 1.96% | 9,671 |