Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,284.20
-41.60 (-3.14%)
At close: Sep 26, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,449.00 | 1,488.40 | 1,432.80 | 1,470.20 | 1,470.20 | 1.15% | 160,950 |
| Aug 18, 2025 | 1,461.50 | 1,474.30 | 1,436.70 | 1,453.50 | 1,453.50 | -0.09% | 112,201 |
| Aug 14, 2025 | 1,470.90 | 1,499.00 | 1,440.00 | 1,454.80 | 1,454.80 | 0.07% | 241,990 |
| Aug 13, 2025 | 1,408.50 | 1,470.00 | 1,388.10 | 1,453.80 | 1,450.80 | 3.22% | 209,020 |
| Aug 12, 2025 | 1,386.00 | 1,415.00 | 1,368.20 | 1,408.50 | 1,405.59 | 1.34% | 138,771 |
| Aug 11, 2025 | 1,381.00 | 1,399.10 | 1,317.00 | 1,389.90 | 1,387.03 | 0.30% | 150,563 |
| Aug 8, 2025 | 1,440.70 | 1,440.70 | 1,372.20 | 1,385.70 | 1,382.84 | -1.07% | 121,356 |
| Aug 7, 2025 | 1,405.00 | 1,449.60 | 1,370.00 | 1,400.70 | 1,397.81 | -1.52% | 436,276 |
| Aug 6, 2025 | 1,420.50 | 1,442.20 | 1,405.10 | 1,422.30 | 1,419.37 | -0.81% | 161,949 |
| Aug 5, 2025 | 1,420.50 | 1,443.00 | 1,415.00 | 1,433.90 | 1,430.94 | 1.63% | 96,857 |
| Aug 4, 2025 | 1,365.70 | 1,420.20 | 1,360.10 | 1,410.90 | 1,407.99 | 3.42% | 65,798 |
| Aug 1, 2025 | 1,402.50 | 1,419.80 | 1,351.00 | 1,364.20 | 1,361.39 | -3.22% | 72,601 |
| Jul 31, 2025 | 1,411.00 | 1,422.40 | 1,378.10 | 1,409.60 | 1,406.69 | -1.27% | 105,103 |
| Jul 30, 2025 | 1,398.90 | 1,458.00 | 1,398.90 | 1,427.70 | 1,424.75 | 1.33% | 346,214 |
| Jul 29, 2025 | 1,430.00 | 1,430.00 | 1,392.00 | 1,408.90 | 1,405.99 | 0.44% | 82,423 |
| Jul 28, 2025 | 1,406.10 | 1,434.10 | 1,389.00 | 1,402.70 | 1,399.81 | -0.36% | 81,971 |
| Jul 25, 2025 | 1,425.20 | 1,433.10 | 1,405.00 | 1,407.80 | 1,404.90 | -1.23% | 87,631 |
| Jul 24, 2025 | 1,417.20 | 1,440.00 | 1,417.20 | 1,425.40 | 1,422.46 | 0.01% | 95,024 |
| Jul 23, 2025 | 1,425.70 | 1,458.00 | 1,402.60 | 1,425.20 | 1,422.26 | -0.04% | 215,470 |
| Jul 22, 2025 | 1,356.00 | 1,425.70 | 1,356.00 | 1,425.70 | 1,422.76 | 4.99% | 523,678 |
| Jul 21, 2025 | 1,365.00 | 1,371.80 | 1,347.30 | 1,357.90 | 1,355.10 | -0.68% | 82,474 |
| Jul 18, 2025 | 1,370.00 | 1,385.00 | 1,367.00 | 1,367.20 | 1,364.38 | -0.17% | 75,690 |
| Jul 17, 2025 | 1,394.80 | 1,394.80 | 1,360.50 | 1,369.50 | 1,366.67 | 0.51% | 243,209 |