Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,396.20
-7.30 (-0.52%)
At close: Dec 5, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,395.50 | 1,404.00 | 1,385.00 | 1,396.20 | 1,396.20 | -0.52% | 122,772 |
| Dec 4, 2025 | 1,399.40 | 1,429.90 | 1,379.10 | 1,403.50 | 1,403.50 | 0.79% | 121,142 |
| Dec 3, 2025 | 1,390.00 | 1,410.80 | 1,386.50 | 1,392.50 | 1,392.50 | 0.06% | 44,774 |
| Dec 2, 2025 | 1,433.00 | 1,433.00 | 1,380.80 | 1,391.60 | 1,391.60 | -2.96% | 119,314 |
| Dec 1, 2025 | 1,419.80 | 1,442.60 | 1,414.30 | 1,434.10 | 1,434.10 | 1.40% | 74,811 |
| Nov 28, 2025 | 1,411.00 | 1,434.40 | 1,398.10 | 1,414.30 | 1,414.30 | 0.21% | 142,264 |
| Nov 27, 2025 | 1,414.00 | 1,418.40 | 1,391.00 | 1,411.40 | 1,411.40 | 1.02% | 285,799 |
| Nov 26, 2025 | 1,312.30 | 1,412.50 | 1,312.30 | 1,397.20 | 1,397.20 | -1.71% | 221,830 |
| Nov 25, 2025 | 1,350.60 | 1,429.00 | 1,350.60 | 1,421.50 | 1,421.50 | 4.38% | 373,475 |
| Nov 24, 2025 | 1,354.50 | 1,382.90 | 1,345.20 | 1,361.90 | 1,361.90 | 0.54% | 256,549 |
| Nov 21, 2025 | 1,364.60 | 1,368.00 | 1,347.00 | 1,354.60 | 1,354.60 | -0.52% | 114,154 |
| Nov 20, 2025 | 1,371.20 | 1,372.60 | 1,342.20 | 1,361.70 | 1,361.70 | -0.61% | 324,988 |
| Nov 19, 2025 | 1,355.50 | 1,388.90 | 1,355.00 | 1,370.10 | 1,370.10 | 0.71% | 463,939 |
| Nov 18, 2025 | 1,341.00 | 1,368.80 | 1,326.00 | 1,360.50 | 1,360.50 | -2.41% | 2,679,514 |
| Nov 17, 2025 | 1,380.30 | 1,447.60 | 1,371.00 | 1,394.10 | 1,394.10 | 1.63% | 478,379 |
| Nov 14, 2025 | 1,375.20 | 1,394.50 | 1,367.00 | 1,371.80 | 1,371.80 | -0.55% | 121,892 |
| Nov 13, 2025 | 1,359.00 | 1,419.40 | 1,343.20 | 1,379.40 | 1,379.40 | 3.14% | 353,292 |
| Nov 12, 2025 | 1,372.80 | 1,408.00 | 1,320.00 | 1,337.40 | 1,337.40 | -2.36% | 202,886 |
| Nov 11, 2025 | 1,430.20 | 1,453.80 | 1,362.40 | 1,369.70 | 1,369.70 | -3.99% | 434,293 |
| Nov 10, 2025 | 1,362.40 | 1,463.70 | 1,362.40 | 1,426.60 | 1,426.60 | 4.71% | 841,345 |
| Nov 7, 2025 | 1,360.00 | 1,378.80 | 1,341.80 | 1,362.40 | 1,362.40 | 0.25% | 83,681 |
| Nov 6, 2025 | 1,328.00 | 1,392.30 | 1,327.00 | 1,359.00 | 1,359.00 | 2.59% | 568,873 |
| Nov 4, 2025 | 1,316.80 | 1,335.00 | 1,306.50 | 1,324.70 | 1,324.70 | -0.10% | 95,781 |
| Nov 3, 2025 | 1,328.90 | 1,335.40 | 1,312.10 | 1,326.00 | 1,326.00 | 0.54% | 202,073 |
| 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% | 92,046 |
| Oct 29, 2025 | 1,341.30 | 1,354.90 | 1,328.70 | 1,339.60 | 1,339.60 | 1.03% | 163,142 |
| 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 |