Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,934.00
-9.00 (-0.46%)
Oct 1, 2026, 3:29 PM IST
Emcure Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,927.50 | 1,974.00 | 1,916.10 | 1,944.60 | 1,944.60 | 0.08% | 69,846 |
| Sep 30, 2026 | 1,960.00 | 1,965.90 | 1,907.20 | 1,943.00 | 1,943.00 | -0.82% | 71,094 |
| Sep 29, 2026 | 1,922.10 | 1,987.10 | 1,912.00 | 1,959.10 | 1,959.10 | 1.62% | 330,808 |
| Sep 28, 2026 | 1,935.00 | 1,948.80 | 1,918.10 | 1,927.80 | 1,927.80 | -1.17% | 39,044 |
| Sep 25, 2026 | 1,958.70 | 1,976.90 | 1,931.50 | 1,950.60 | 1,950.60 | -0.08% | 32,384 |
| Sep 24, 2026 | 1,980.00 | 1,991.40 | 1,943.50 | 1,952.10 | 1,952.10 | -1.49% | 47,459 |
| Sep 23, 2026 | 1,955.00 | 1,992.30 | 1,955.00 | 1,981.70 | 1,981.70 | 0.34% | 37,562 |
| Sep 22, 2026 | 2,000.00 | 2,010.30 | 1,972.00 | 1,975.00 | 1,975.00 | -1.71% | 41,985 |
| Sep 21, 2026 | 2,045.00 | 2,045.00 | 1,997.00 | 2,009.30 | 2,009.30 | 0.27% | 169,313 |
| Sep 18, 2026 | 1,915.90 | 2,100.70 | 1,915.10 | 2,003.80 | 2,003.80 | 4.92% | 1,744,754 |
| Sep 17, 2026 | 1,913.20 | 1,940.40 | 1,891.60 | 1,909.80 | 1,909.80 | -1.14% | 136,884 |
| Sep 16, 2026 | 2,004.00 | 2,013.00 | 1,902.60 | 1,931.90 | 1,931.90 | -3.07% | 248,066 |
| Sep 15, 2026 | 1,977.00 | 2,014.30 | 1,974.00 | 1,993.00 | 1,993.00 | 0.71% | 239,137 |
| Sep 11, 2026 | 1,965.00 | 1,999.00 | 1,948.20 | 1,978.90 | 1,978.90 | 0.82% | 122,389 |
| Sep 10, 2026 | 1,926.10 | 1,988.00 | 1,914.50 | 1,962.80 | 1,962.80 | 2.53% | 248,776 |
| Sep 9, 2026 | 1,938.10 | 1,938.90 | 1,889.90 | 1,914.40 | 1,914.40 | -0.59% | 74,957 |
| Sep 8, 2026 | 1,944.00 | 1,955.00 | 1,916.00 | 1,925.80 | 1,925.80 | -0.05% | 93,609 |
| Sep 7, 2026 | 1,934.80 | 1,960.10 | 1,915.10 | 1,926.80 | 1,926.80 | -0.04% | 118,478 |
| Sep 4, 2026 | 1,888.00 | 1,935.00 | 1,874.70 | 1,927.60 | 1,927.60 | 4.13% | 276,608 |
| Sep 3, 2026 | 1,874.90 | 1,874.90 | 1,838.40 | 1,854.70 | 1,851.10 | -0.20% | 91,447 |
| Sep 2, 2026 | 1,845.90 | 1,880.00 | 1,840.00 | 1,858.40 | 1,854.79 | 0.68% | 93,727 |
| Sep 1, 2026 | 1,860.90 | 1,885.00 | 1,835.00 | 1,845.90 | 1,842.32 | -0.51% | 114,806 |
| Aug 31, 2026 | 1,879.00 | 1,888.10 | 1,838.60 | 1,855.30 | 1,851.70 | -0.75% | 99,105 |
| Aug 28, 2026 | 1,878.90 | 1,893.00 | 1,850.00 | 1,869.40 | 1,865.77 | -0.48% | 133,174 |
| Aug 27, 2026 | 1,874.00 | 1,893.20 | 1,855.40 | 1,878.40 | 1,874.75 | 0.86% | 104,535 |
| Aug 26, 2026 | 1,855.00 | 1,873.90 | 1,846.30 | 1,862.30 | 1,858.69 | 0.83% | 74,864 |
| Aug 25, 2026 | 1,871.90 | 1,874.90 | 1,830.10 | 1,846.90 | 1,843.32 | -0.36% | 77,343 |
| Aug 24, 2026 | 1,862.90 | 1,906.30 | 1,848.00 | 1,853.60 | 1,850.00 | -0.50% | 162,164 |
| Aug 21, 2026 | 1,881.00 | 1,897.90 | 1,846.10 | 1,863.00 | 1,859.38 | -0.98% | 124,891 |
| Aug 20, 2026 | 1,909.00 | 1,926.40 | 1,878.00 | 1,881.40 | 1,877.75 | -0.51% | 126,940 |
| Aug 19, 2026 | 1,875.00 | 1,908.90 | 1,866.30 | 1,891.00 | 1,887.33 | 0.88% | 124,266 |
| Aug 18, 2026 | 1,879.00 | 1,889.00 | 1,861.10 | 1,874.50 | 1,870.86 | 0.03% | 136,782 |
| Aug 17, 2026 | 1,920.00 | 1,936.90 | 1,869.00 | 1,873.90 | 1,870.26 | -3.02% | 220,968 |
| Aug 14, 2026 | 2,009.60 | 2,012.00 | 1,925.00 | 1,932.30 | 1,928.55 | -3.85% | 132,011 |
| Aug 13, 2026 | 2,009.10 | 2,020.00 | 1,985.70 | 2,009.60 | 2,005.70 | - | 54,656 |
| Aug 12, 2026 | 2,008.60 | 2,023.00 | 1,983.30 | 2,009.60 | 2,005.70 | 0.55% | 214,106 |
| Aug 11, 2026 | 1,995.20 | 2,024.90 | 1,985.00 | 1,998.70 | 1,994.82 | 0.18% | 97,589 |
| Aug 10, 2026 | 2,000.00 | 2,048.00 | 1,967.00 | 1,995.20 | 1,991.33 | 0.85% | 205,967 |
| Aug 7, 2026 | 1,939.50 | 1,990.00 | 1,939.50 | 1,978.40 | 1,974.56 | 2.15% | 145,070 |
| Aug 6, 2026 | 1,968.80 | 1,968.80 | 1,912.50 | 1,936.70 | 1,932.94 | -1.14% | 270,432 |
| Aug 5, 2026 | 1,985.00 | 2,009.20 | 1,950.00 | 1,959.00 | 1,955.20 | -0.97% | 178,885 |
| Aug 4, 2026 | 1,969.70 | 1,995.00 | 1,960.10 | 1,978.10 | 1,974.26 | 0.43% | 103,614 |
| Aug 3, 2026 | 1,966.00 | 1,996.70 | 1,933.10 | 1,969.70 | 1,965.88 | 0.49% | 116,048 |
| Jul 31, 2026 | 1,923.80 | 1,999.00 | 1,904.00 | 1,960.10 | 1,956.30 | 2.57% | 267,249 |
| Jul 30, 2026 | 1,903.70 | 1,935.00 | 1,900.00 | 1,910.90 | 1,907.19 | 0.38% | 73,582 |
| Jul 29, 2026 | 1,892.20 | 1,918.00 | 1,880.00 | 1,903.70 | 1,900.00 | 0.61% | 87,477 |
| Jul 28, 2026 | 1,924.80 | 1,960.00 | 1,886.00 | 1,892.20 | 1,888.53 | -1.69% | 299,264 |
| Jul 27, 2026 | 1,898.00 | 1,938.60 | 1,882.10 | 1,924.80 | 1,921.06 | 2.33% | 253,294 |
| Jul 24, 2026 | 1,864.20 | 1,892.00 | 1,855.40 | 1,881.00 | 1,877.35 | 0.62% | 58,594 |
| Jul 23, 2026 | 1,886.00 | 1,928.10 | 1,864.20 | 1,869.50 | 1,865.87 | -1.04% | 102,140 |