Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,475.40
+4.70 (0.32%)
Feb 18, 2026, 10:40 AM IST
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,444.20 | 1,465.00 | 1,385.00 | 1,411.10 | 1,411.10 | -1.08% | 253,433 |
| Dec 23, 2025 | 1,394.00 | 1,430.00 | 1,385.00 | 1,426.50 | 1,426.50 | 3.44% | 100,805 |
| Dec 22, 2025 | 1,405.00 | 1,405.00 | 1,374.20 | 1,379.10 | 1,379.10 | -0.43% | 119,379 |
| Dec 19, 2025 | 1,391.80 | 1,406.10 | 1,380.00 | 1,385.00 | 1,385.00 | -0.20% | 43,615 |
| Dec 18, 2025 | 1,394.40 | 1,394.40 | 1,380.00 | 1,387.80 | 1,387.80 | -0.29% | 33,242 |
| Dec 17, 2025 | 1,376.00 | 1,400.00 | 1,376.00 | 1,391.90 | 1,391.90 | 0.76% | 75,127 |
| Dec 16, 2025 | 1,381.00 | 1,395.30 | 1,376.10 | 1,381.40 | 1,381.40 | -1.00% | 101,258 |
| Dec 15, 2025 | 1,438.60 | 1,438.60 | 1,388.00 | 1,395.40 | 1,395.40 | -3.00% | 102,269 |
| Dec 12, 2025 | 1,409.40 | 1,469.00 | 1,408.00 | 1,438.60 | 1,438.60 | 2.08% | 177,399 |
| Dec 11, 2025 | 1,419.90 | 1,419.90 | 1,392.00 | 1,409.30 | 1,409.30 | 0.01% | 32,709 |
| Dec 10, 2025 | 1,435.00 | 1,440.70 | 1,400.00 | 1,409.10 | 1,409.10 | -0.47% | 53,260 |
| Dec 9, 2025 | 1,377.00 | 1,445.00 | 1,377.00 | 1,415.70 | 1,415.70 | 2.33% | 205,651 |
| Dec 8, 2025 | 1,396.20 | 1,399.90 | 1,379.20 | 1,383.50 | 1,383.50 | -0.91% | 153,297 |
| Dec 5, 2025 | 1,395.50 | 1,404.00 | 1,385.00 | 1,396.20 | 1,396.20 | -0.52% | 122,772 |