Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,594.00
-58.70 (-3.55%)
Mar 30, 2026, 3:30 PM IST
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,654.90 | 1,662.00 | 1,584.20 | 1,598.00 | - | -3.31% | 211,894 |
| Mar 27, 2026 | 1,593.40 | 1,671.80 | 1,576.30 | 1,652.70 | 1,652.70 | 3.72% | 946,487 |
| Mar 25, 2026 | 1,564.50 | 1,621.70 | 1,544.10 | 1,593.40 | 1,593.40 | 3.49% | 524,520 |
| Mar 24, 2026 | 1,499.40 | 1,548.30 | 1,466.60 | 1,539.70 | 1,539.70 | 4.63% | 174,313 |
| Mar 23, 2026 | 1,468.20 | 1,486.00 | 1,443.80 | 1,471.60 | 1,471.60 | -0.45% | 120,178 |
| Mar 20, 2026 | 1,485.00 | 1,505.90 | 1,471.90 | 1,478.20 | 1,478.20 | 0.50% | 64,690 |
| Mar 19, 2026 | 1,520.00 | 1,520.00 | 1,465.10 | 1,470.80 | 1,470.80 | -3.96% | 85,342 |
| Mar 18, 2026 | 1,509.80 | 1,549.90 | 1,488.10 | 1,531.50 | 1,531.50 | 1.73% | 121,099 |
| Mar 17, 2026 | 1,474.50 | 1,523.50 | 1,471.90 | 1,505.40 | 1,505.40 | 3.22% | 206,775 |
| Mar 16, 2026 | 1,438.00 | 1,469.80 | 1,420.10 | 1,458.40 | 1,458.40 | 1.42% | 81,024 |
| Mar 13, 2026 | 1,519.80 | 1,524.00 | 1,433.10 | 1,438.00 | 1,438.00 | -5.03% | 204,309 |
| Mar 12, 2026 | 1,560.00 | 1,560.00 | 1,508.10 | 1,514.20 | 1,514.20 | -2.94% | 157,147 |
| Mar 11, 2026 | 1,567.00 | 1,582.00 | 1,545.00 | 1,560.10 | 1,560.10 | -0.49% | 207,582 |
| Mar 10, 2026 | 1,520.00 | 1,585.60 | 1,510.50 | 1,567.80 | 1,567.80 | 3.07% | 871,615 |
| 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 |