Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,568.00
+46.90 (3.08%)
Mar 10, 2026, 12:10 PM IST
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,415.80 | 1,557.30 | 1,394.90 | 1,521.10 | 1,521.10 | 7.44% | 2,558,397 |
| Mar 6, 2026 | 1,455.90 | 1,476.90 | 1,412.20 | 1,415.80 | 1,415.80 | -2.59% | 104,906 |
| Mar 5, 2026 | 1,482.00 | 1,491.00 | 1,433.60 | 1,453.40 | 1,453.40 | -0.92% | 87,294 |
| Mar 4, 2026 | 1,421.00 | 1,494.00 | 1,421.00 | 1,466.90 | 1,466.90 | 1.49% | 209,754 |
| Mar 2, 2026 | 1,390.00 | 1,455.00 | 1,381.00 | 1,445.30 | 1,445.30 | -0.70% | 128,199 |
| Feb 27, 2026 | 1,452.00 | 1,489.80 | 1,434.60 | 1,455.50 | 1,455.50 | 0.07% | 960,331 |
| Feb 26, 2026 | 1,435.70 | 1,471.00 | 1,424.10 | 1,454.50 | 1,454.50 | 1.66% | 123,630 |
| Feb 25, 2026 | 1,440.50 | 1,440.50 | 1,416.40 | 1,430.80 | 1,430.80 | -0.26% | 90,077 |
| Feb 24, 2026 | 1,431.90 | 1,449.90 | 1,424.80 | 1,434.50 | 1,434.50 | -0.08% | 126,588 |
| Feb 23, 2026 | 1,415.00 | 1,438.30 | 1,386.30 | 1,435.60 | 1,435.60 | -0.16% | 228,757 |
| Feb 20, 2026 | 1,427.00 | 1,445.00 | 1,419.60 | 1,437.90 | 1,437.90 | 0.31% | 67,955 |
| Feb 19, 2026 | 1,475.00 | 1,476.90 | 1,425.00 | 1,433.50 | 1,433.50 | -2.02% | 75,324 |
| Feb 18, 2026 | 1,471.80 | 1,492.20 | 1,460.80 | 1,463.00 | 1,463.00 | -0.52% | 46,167 |
| Feb 17, 2026 | 1,460.00 | 1,476.70 | 1,452.00 | 1,470.70 | 1,470.70 | 0.02% | 52,290 |
| Feb 16, 2026 | 1,495.00 | 1,504.00 | 1,461.10 | 1,470.40 | 1,470.40 | -1.23% | 119,034 |
| Feb 13, 2026 | 1,468.00 | 1,495.00 | 1,442.80 | 1,488.70 | 1,488.70 | 2.10% | 208,084 |
| Feb 12, 2026 | 1,491.50 | 1,496.80 | 1,451.30 | 1,458.10 | 1,458.10 | -2.72% | 100,106 |
| Feb 11, 2026 | 1,530.00 | 1,530.00 | 1,485.40 | 1,498.80 | 1,498.80 | -0.76% | 105,451 |
| Feb 10, 2026 | 1,546.00 | 1,565.20 | 1,505.60 | 1,510.30 | 1,510.30 | -2.29% | 143,895 |
| Feb 9, 2026 | 1,521.00 | 1,550.00 | 1,521.00 | 1,545.70 | 1,545.70 | 1.98% | 111,176 |
| Feb 6, 2026 | 1,475.00 | 1,520.00 | 1,461.10 | 1,515.70 | 1,515.70 | 2.25% | 94,187 |
| Feb 5, 2026 | 1,550.00 | 1,550.00 | 1,466.80 | 1,482.30 | 1,482.30 | -3.43% | 210,425 |
| Feb 4, 2026 | 1,507.00 | 1,553.60 | 1,498.50 | 1,534.90 | 1,534.90 | 1.91% | 379,390 |
| Feb 3, 2026 | 1,515.00 | 1,532.10 | 1,489.50 | 1,506.20 | 1,506.20 | 2.46% | 123,406 |
| Feb 2, 2026 | 1,505.30 | 1,505.60 | 1,456.10 | 1,470.10 | 1,470.10 | -1.02% | 91,148 |
| Feb 1, 2026 | 1,473.80 | 1,520.00 | 1,459.90 | 1,485.30 | 1,485.30 | 1.47% | 99,216 |
| Jan 30, 2026 | 1,442.50 | 1,475.10 | 1,422.20 | 1,463.80 | 1,463.80 | 1.97% | 102,432 |
| Jan 29, 2026 | 1,425.00 | 1,452.40 | 1,410.00 | 1,435.50 | 1,435.50 | -0.02% | 111,078 |
| Jan 28, 2026 | 1,495.00 | 1,511.80 | 1,427.00 | 1,435.80 | 1,435.80 | -3.29% | 145,906 |
| Jan 27, 2026 | 1,518.70 | 1,560.00 | 1,476.50 | 1,484.60 | 1,484.60 | -3.02% | 195,509 |
| Jan 23, 2026 | 1,558.40 | 1,562.30 | 1,410.00 | 1,530.80 | 1,530.80 | -1.77% | 138,094 |
| Jan 22, 2026 | 1,557.90 | 1,567.00 | 1,535.00 | 1,558.40 | 1,558.40 | 0.03% | 143,242 |
| Jan 21, 2026 | 1,542.00 | 1,564.50 | 1,519.60 | 1,557.90 | 1,557.90 | 1.44% | 198,826 |
| Jan 20, 2026 | 1,549.80 | 1,564.00 | 1,525.10 | 1,535.80 | 1,535.80 | -0.88% | 194,224 |
| Jan 19, 2026 | 1,558.70 | 1,585.60 | 1,541.10 | 1,549.50 | 1,549.50 | -0.58% | 168,982 |
| Jan 16, 2026 | 1,575.00 | 1,575.00 | 1,534.90 | 1,558.50 | 1,558.50 | -0.77% | 172,684 |
| Jan 14, 2026 | 1,550.50 | 1,575.00 | 1,539.20 | 1,570.60 | 1,570.60 | 1.29% | 310,254 |
| Jan 13, 2026 | 1,510.40 | 1,557.20 | 1,495.50 | 1,550.60 | 1,550.60 | 3.44% | 480,362 |
| Jan 12, 2026 | 1,568.30 | 1,568.30 | 1,468.10 | 1,499.10 | 1,499.10 | -2.69% | 334,835 |
| Jan 9, 2026 | 1,521.10 | 1,551.00 | 1,495.10 | 1,540.60 | 1,540.60 | 1.24% | 220,354 |
| Jan 8, 2026 | 1,525.00 | 1,559.00 | 1,513.60 | 1,521.80 | 1,521.80 | -0.35% | 251,036 |
| Jan 7, 2026 | 1,529.00 | 1,568.30 | 1,520.00 | 1,527.20 | 1,527.20 | -0.05% | 319,594 |
| Jan 6, 2026 | 1,487.00 | 1,544.80 | 1,475.60 | 1,528.00 | 1,528.00 | 2.58% | 321,659 |
| Jan 5, 2026 | 1,441.90 | 1,514.80 | 1,441.90 | 1,489.50 | 1,489.50 | 4.10% | 540,910 |
| Jan 2, 2026 | 1,401.00 | 1,445.30 | 1,388.10 | 1,430.90 | 1,430.90 | 2.08% | 311,922 |
| Jan 1, 2026 | 1,360.00 | 1,405.00 | 1,356.00 | 1,401.80 | 1,401.80 | 2.73% | 186,238 |
| Dec 31, 2025 | 1,403.00 | 1,403.00 | 1,361.30 | 1,364.50 | 1,364.50 | -2.01% | 78,231 |
| Dec 30, 2025 | 1,397.00 | 1,403.80 | 1,360.20 | 1,392.50 | 1,392.50 | -0.82% | 109,144 |
| Dec 29, 2025 | 1,430.40 | 1,442.40 | 1,380.10 | 1,404.00 | 1,404.00 | -1.68% | 166,532 |
| Dec 26, 2025 | 1,416.00 | 1,442.00 | 1,396.30 | 1,428.00 | 1,428.00 | 1.20% | 106,491 |