Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,550.00
+22.00 (1.44%)
Jan 7, 2026, 11:50 AM IST
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,487.00 | 1,544.80 | 1,475.60 | 1,532.50 | - | 2.89% | 265,356 |
| 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 |
| 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 |