Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,393.40
-38.40 (-2.68%)
At close: Aug 29, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,402.00 | 1,429.90 | 1,382.50 | 1,393.40 | - | -2.68% | 134,397 |
| Aug 28, 2025 | 1,458.90 | 1,465.60 | 1,415.10 | 1,431.80 | - | -2.51% | 153,308 |
| Aug 26, 2025 | 1,493.60 | 1,493.60 | 1,442.80 | 1,468.60 | - | -1.67% | 88,392 |
| Aug 25, 2025 | 1,500.50 | 1,509.00 | 1,477.80 | 1,493.60 | - | 0.03% | 88,718 |
| Aug 22, 2025 | 1,470.00 | 1,502.10 | 1,468.10 | 1,493.10 | - | 1.57% | 65,296 |
| Aug 21, 2025 | 1,515.00 | 1,519.90 | 1,466.00 | 1,470.00 | - | -2.29% | 182,214 |
| Aug 20, 2025 | 1,471.00 | 1,511.30 | 1,466.70 | 1,504.50 | - | 2.33% | 209,624 |
| Aug 19, 2025 | 1,449.00 | 1,488.40 | 1,432.80 | 1,470.20 | - | 1.15% | 160,950 |
| Aug 18, 2025 | 1,461.50 | 1,474.30 | 1,436.70 | 1,453.50 | - | -0.09% | 112,201 |
| Aug 14, 2025 | 1,470.90 | 1,499.00 | 1,440.00 | 1,454.80 | - | 0.07% | 241,990 |
| Aug 13, 2025 | 1,408.50 | 1,470.00 | 1,388.10 | 1,453.80 | - | 3.22% | 209,020 |
| Aug 12, 2025 | 1,386.00 | 1,415.00 | 1,368.20 | 1,408.50 | - | 1.34% | 138,771 |
| Aug 11, 2025 | 1,381.00 | 1,399.10 | 1,317.00 | 1,389.90 | - | 0.30% | 150,563 |
| Aug 8, 2025 | 1,440.70 | 1,440.70 | 1,372.20 | 1,385.70 | - | -1.07% | 121,356 |
| Aug 7, 2025 | 1,405.00 | 1,449.60 | 1,370.00 | 1,400.70 | - | -1.52% | 436,276 |
| Aug 6, 2025 | 1,420.50 | 1,442.20 | 1,405.10 | 1,422.30 | - | -0.81% | 161,949 |
| Aug 5, 2025 | 1,420.50 | 1,443.00 | 1,415.00 | 1,433.90 | - | 1.63% | 96,857 |
| Aug 4, 2025 | 1,365.70 | 1,420.20 | 1,360.10 | 1,410.90 | - | 3.42% | 65,798 |
| Aug 1, 2025 | 1,402.50 | 1,419.80 | 1,351.00 | 1,364.20 | - | -3.22% | 72,601 |
| Jul 31, 2025 | 1,411.00 | 1,422.40 | 1,378.10 | 1,409.60 | - | -1.27% | 105,103 |
| Jul 30, 2025 | 1,398.90 | 1,458.00 | 1,398.90 | 1,427.70 | - | 1.33% | 346,214 |
| Jul 29, 2025 | 1,430.00 | 1,430.00 | 1,392.00 | 1,408.90 | - | 0.44% | 82,423 |
| Jul 28, 2025 | 1,406.10 | 1,434.10 | 1,389.00 | 1,402.70 | - | -0.36% | 81,971 |
| Jul 25, 2025 | 1,425.20 | 1,433.10 | 1,405.00 | 1,407.80 | - | -1.23% | 87,631 |
| Jul 24, 2025 | 1,417.20 | 1,440.00 | 1,417.20 | 1,425.40 | - | 0.01% | 95,024 |
| Jul 23, 2025 | 1,425.70 | 1,458.00 | 1,402.60 | 1,425.20 | - | -0.04% | 215,470 |
| Jul 22, 2025 | 1,356.00 | 1,425.70 | 1,356.00 | 1,425.70 | - | 4.99% | 523,678 |
| Jul 21, 2025 | 1,365.00 | 1,371.80 | 1,347.30 | 1,357.90 | - | -0.68% | 82,474 |
| Jul 18, 2025 | 1,370.00 | 1,385.00 | 1,367.00 | 1,367.20 | - | -0.17% | 75,690 |
| Jul 17, 2025 | 1,394.80 | 1,394.80 | 1,360.50 | 1,369.50 | - | 0.51% | 243,209 |
| Jul 16, 2025 | 1,354.90 | 1,392.20 | 1,343.10 | 1,362.50 | - | 0.07% | 320,761 |
| Jul 15, 2025 | 1,365.70 | 1,374.90 | 1,343.00 | 1,361.60 | - | 0.47% | 169,201 |
| Jul 14, 2025 | 1,295.00 | 1,361.90 | 1,285.10 | 1,355.20 | - | 4.47% | 395,294 |
| Jul 11, 2025 | 1,294.00 | 1,329.90 | 1,292.70 | 1,297.20 | - | 1.11% | 289,261 |
| Jul 10, 2025 | 1,279.00 | 1,294.40 | 1,265.10 | 1,283.00 | - | 1.97% | 220,501 |
| Jul 9, 2025 | 1,243.00 | 1,261.40 | 1,237.00 | 1,258.20 | - | 1.11% | 172,046 |
| Jul 8, 2025 | 1,243.00 | 1,256.00 | 1,236.60 | 1,244.40 | - | 0.10% | 140,714 |
| Jul 7, 2025 | 1,249.90 | 1,259.40 | 1,228.90 | 1,243.10 | - | -0.73% | 122,203 |
| Jul 4, 2025 | 1,265.00 | 1,282.00 | 1,246.00 | 1,252.30 | - | -2.15% | 5,834,316 |
| Jul 3, 2025 | 1,272.10 | 1,290.00 | 1,251.20 | 1,279.80 | - | 0.72% | 194,883 |
| Jul 2, 2025 | 1,295.90 | 1,295.90 | 1,267.00 | 1,270.60 | - | -0.86% | 122,515 |
| Jul 1, 2025 | 1,310.00 | 1,312.00 | 1,271.90 | 1,281.60 | - | -0.94% | 96,796 |
| Jun 30, 2025 | 1,285.00 | 1,321.00 | 1,285.00 | 1,293.80 | - | -0.46% | 195,832 |
| Jun 27, 2025 | 1,320.00 | 1,340.00 | 1,291.10 | 1,299.80 | - | -1.41% | 212,203 |
| Jun 26, 2025 | 1,350.00 | 1,350.00 | 1,296.10 | 1,318.40 | - | -1.27% | 131,494 |
| Jun 25, 2025 | 1,367.00 | 1,367.00 | 1,327.60 | 1,335.40 | - | -1.01% | 63,189 |
| Jun 24, 2025 | 1,358.00 | 1,360.00 | 1,335.00 | 1,349.00 | - | 0.40% | 146,587 |
| Jun 23, 2025 | 1,301.00 | 1,353.80 | 1,301.00 | 1,343.60 | - | 2.38% | 72,682 |
| Jun 20, 2025 | 1,330.00 | 1,334.90 | 1,290.00 | 1,312.40 | - | -0.99% | 245,710 |
| Jun 19, 2025 | 1,342.60 | 1,350.00 | 1,315.80 | 1,325.50 | - | -1.00% | 143,371 |