Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,318.90
-19.00 (-1.42%)
Oct 31, 2025, 3:30 PM IST
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,330.00 | 1,345.00 | 1,312.40 | 1,318.90 | 1,318.90 | -1.42% | 201,166 |
| Oct 30, 2025 | 1,340.00 | 1,347.50 | 1,328.80 | 1,337.90 | 1,337.90 | -0.13% | 92,047 |
| Oct 29, 2025 | 1,341.30 | 1,354.90 | 1,328.70 | 1,339.60 | 1,339.60 | 1.03% | 163,156 |
| Oct 28, 2025 | 1,341.20 | 1,380.70 | 1,318.00 | 1,326.00 | 1,326.00 | -1.70% | 89,825 |
| Oct 27, 2025 | 1,345.40 | 1,375.90 | 1,345.40 | 1,348.90 | 1,348.90 | -0.62% | 234,514 |
| Oct 24, 2025 | 1,385.00 | 1,388.00 | 1,345.00 | 1,357.30 | 1,357.30 | -2.00% | 51,449 |
| Oct 23, 2025 | 1,390.00 | 1,415.10 | 1,377.10 | 1,385.00 | 1,385.00 | -0.57% | 48,509 |
| Oct 21, 2025 | 1,374.00 | 1,401.10 | 1,374.00 | 1,393.00 | 1,393.00 | 1.23% | 10,313 |
| Oct 20, 2025 | 1,348.00 | 1,394.40 | 1,340.10 | 1,376.10 | 1,376.10 | 2.12% | 49,407 |
| Oct 17, 2025 | 1,359.90 | 1,373.10 | 1,334.40 | 1,347.50 | 1,347.50 | -0.21% | 28,923 |
| Oct 16, 2025 | 1,365.00 | 1,379.90 | 1,341.10 | 1,350.30 | 1,350.30 | -1.04% | 75,506 |
| Oct 15, 2025 | 1,349.90 | 1,374.90 | 1,341.00 | 1,364.50 | 1,364.50 | 1.90% | 85,791 |
| Oct 14, 2025 | 1,370.00 | 1,391.00 | 1,335.20 | 1,339.00 | 1,339.00 | -2.31% | 73,216 |
| Oct 13, 2025 | 1,405.20 | 1,422.70 | 1,358.10 | 1,370.60 | 1,370.60 | -3.70% | 91,343 |
| Oct 10, 2025 | 1,390.50 | 1,435.00 | 1,384.20 | 1,423.20 | 1,423.20 | 1.96% | 74,815 |
| Oct 9, 2025 | 1,379.00 | 1,418.00 | 1,379.00 | 1,395.80 | 1,395.80 | 1.02% | 59,417 |
| Oct 8, 2025 | 1,390.10 | 1,417.50 | 1,373.00 | 1,381.70 | 1,381.70 | -2.24% | 74,568 |
| Oct 7, 2025 | 1,429.10 | 1,430.30 | 1,405.00 | 1,413.40 | 1,413.40 | -1.53% | 70,239 |
| Oct 6, 2025 | 1,350.40 | 1,448.80 | 1,348.00 | 1,435.30 | 1,435.30 | 7.12% | 676,795 |
| Oct 3, 2025 | 1,314.30 | 1,345.90 | 1,299.70 | 1,339.90 | 1,339.90 | 2.73% | 159,339 |
| Oct 1, 2025 | 1,260.00 | 1,315.00 | 1,260.00 | 1,304.30 | 1,304.30 | 1.91% | 31,061 |
| Sep 30, 2025 | 1,280.00 | 1,301.00 | 1,260.00 | 1,279.90 | 1,279.90 | 0.64% | 61,747 |
| Sep 29, 2025 | 1,290.00 | 1,295.00 | 1,260.00 | 1,271.80 | 1,271.80 | -0.97% | 67,060 |
| Sep 26, 2025 | 1,309.00 | 1,324.00 | 1,276.50 | 1,284.20 | 1,284.20 | -3.14% | 78,253 |
| Sep 25, 2025 | 1,336.00 | 1,342.90 | 1,315.00 | 1,325.80 | 1,325.80 | -0.31% | 31,315 |
| Sep 24, 2025 | 1,326.00 | 1,330.80 | 1,306.40 | 1,329.90 | 1,329.90 | 0.37% | 38,790 |
| Sep 23, 2025 | 1,317.00 | 1,329.60 | 1,305.20 | 1,325.00 | 1,325.00 | 0.61% | 74,290 |
| Sep 22, 2025 | 1,342.50 | 1,344.90 | 1,309.60 | 1,317.00 | 1,317.00 | -1.90% | 46,937 |
| Sep 19, 2025 | 1,346.00 | 1,354.30 | 1,332.50 | 1,342.50 | 1,342.50 | 0.12% | 42,702 |
| Sep 18, 2025 | 1,363.00 | 1,363.30 | 1,331.00 | 1,340.90 | 1,340.90 | -1.04% | 60,113 |
| Sep 17, 2025 | 1,369.90 | 1,369.90 | 1,348.10 | 1,355.00 | 1,355.00 | -0.40% | 159,503 |
| Sep 16, 2025 | 1,356.00 | 1,368.80 | 1,345.00 | 1,360.40 | 1,360.40 | 0.52% | 71,866 |
| Sep 15, 2025 | 1,348.90 | 1,375.00 | 1,341.00 | 1,353.40 | 1,353.40 | 0.33% | 53,296 |
| Sep 12, 2025 | 1,376.70 | 1,384.40 | 1,336.50 | 1,348.90 | 1,348.90 | -2.02% | 63,663 |
| Sep 11, 2025 | 1,375.00 | 1,387.40 | 1,358.20 | 1,376.70 | 1,376.70 | 1.06% | 50,327 |
| Sep 10, 2025 | 1,385.90 | 1,390.50 | 1,353.00 | 1,362.20 | 1,362.20 | -1.67% | 44,248 |
| Sep 9, 2025 | 1,351.00 | 1,391.90 | 1,343.20 | 1,385.30 | 1,385.30 | 2.29% | 55,376 |
| Sep 8, 2025 | 1,378.00 | 1,399.00 | 1,347.30 | 1,354.30 | 1,354.30 | -1.34% | 57,836 |
| Sep 5, 2025 | 1,369.10 | 1,391.60 | 1,364.50 | 1,372.70 | 1,372.70 | 0.15% | 57,848 |
| Sep 4, 2025 | 1,399.30 | 1,401.30 | 1,365.60 | 1,370.70 | 1,370.70 | -0.05% | 59,299 |
| Sep 3, 2025 | 1,388.00 | 1,388.10 | 1,359.90 | 1,371.40 | 1,371.40 | 0.46% | 44,559 |
| Sep 2, 2025 | 1,398.00 | 1,398.50 | 1,360.20 | 1,365.10 | 1,365.10 | -1.19% | 51,379 |
| Sep 1, 2025 | 1,393.40 | 1,409.90 | 1,375.00 | 1,381.60 | 1,381.60 | -0.85% | 114,576 |
| Aug 29, 2025 | 1,402.00 | 1,429.90 | 1,382.50 | 1,393.40 | 1,393.40 | -2.68% | 134,397 |
| Aug 28, 2025 | 1,458.90 | 1,465.60 | 1,415.10 | 1,431.80 | 1,431.80 | -2.51% | 153,308 |
| Aug 26, 2025 | 1,493.60 | 1,493.60 | 1,442.80 | 1,468.60 | 1,468.60 | -1.67% | 88,392 |
| Aug 25, 2025 | 1,500.50 | 1,509.00 | 1,477.80 | 1,493.60 | 1,493.60 | 0.03% | 88,718 |
| Aug 22, 2025 | 1,470.00 | 1,502.10 | 1,468.10 | 1,493.10 | 1,493.10 | 1.57% | 65,296 |
| Aug 21, 2025 | 1,515.00 | 1,519.90 | 1,466.00 | 1,470.00 | 1,470.00 | -2.29% | 182,214 |
| Aug 20, 2025 | 1,471.00 | 1,511.30 | 1,466.70 | 1,504.50 | 1,504.50 | 2.33% | 209,624 |