Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,705.20
+9.20 (0.54%)
Jun 1, 2026, 3:30 PM IST
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,718.50 | 1,747.30 | 1,690.00 | 1,705.20 | 1,705.20 | 0.54% | 68,586 |
| May 29, 2026 | 1,739.90 | 1,750.00 | 1,675.00 | 1,696.00 | 1,696.00 | -1.70% | 230,123 |
| May 27, 2026 | 1,720.00 | 1,730.70 | 1,676.50 | 1,725.30 | 1,725.30 | 1.58% | 145,703 |
| May 26, 2026 | 1,745.00 | 1,756.00 | 1,692.20 | 1,698.50 | 1,698.50 | -2.29% | 107,691 |
| May 25, 2026 | 1,713.60 | 1,740.90 | 1,705.00 | 1,738.30 | 1,738.30 | 1.44% | 75,783 |
| May 22, 2026 | 1,730.00 | 1,752.70 | 1,705.20 | 1,713.60 | 1,713.60 | -2.16% | 70,086 |
| May 21, 2026 | 1,752.00 | 1,757.90 | 1,721.00 | 1,751.50 | 1,751.50 | 1.01% | 72,517 |
| May 20, 2026 | 1,710.00 | 1,756.90 | 1,701.00 | 1,734.00 | 1,734.00 | 1.39% | 108,252 |
| May 19, 2026 | 1,694.00 | 1,723.80 | 1,680.80 | 1,710.20 | 1,710.20 | 1.42% | 145,361 |
| May 18, 2026 | 1,697.00 | 1,699.40 | 1,660.00 | 1,686.20 | 1,686.20 | -1.10% | 94,427 |
| May 15, 2026 | 1,675.70 | 1,718.10 | 1,659.90 | 1,704.90 | 1,704.90 | 1.74% | 212,917 |
| May 14, 2026 | 1,675.00 | 1,682.90 | 1,666.00 | 1,675.70 | 1,675.70 | 1.13% | 83,317 |
| May 13, 2026 | 1,659.90 | 1,684.40 | 1,652.70 | 1,657.00 | 1,657.00 | -0.03% | 242,461 |
| May 12, 2026 | 1,679.90 | 1,705.00 | 1,650.20 | 1,657.50 | 1,657.50 | -1.22% | 159,239 |
| May 11, 2026 | 1,644.00 | 1,704.30 | 1,636.10 | 1,678.00 | 1,678.00 | 2.13% | 286,485 |
| May 8, 2026 | 1,675.00 | 1,675.00 | 1,630.00 | 1,643.00 | 1,643.00 | -1.31% | 263,230 |
| May 7, 2026 | 1,677.40 | 1,688.80 | 1,630.80 | 1,664.80 | 1,664.80 | 0.32% | 279,072 |
| May 6, 2026 | 1,705.00 | 1,708.40 | 1,627.40 | 1,659.50 | 1,659.50 | -1.82% | 557,747 |
| May 5, 2026 | 1,799.00 | 1,830.00 | 1,675.00 | 1,690.30 | 1,690.30 | -5.74% | 837,399 |
| May 4, 2026 | 1,710.00 | 1,806.40 | 1,686.20 | 1,793.20 | 1,793.20 | 6.73% | 424,748 |
| Apr 30, 2026 | 1,730.00 | 1,734.90 | 1,660.90 | 1,680.10 | 1,680.10 | -2.88% | 278,775 |
| Apr 29, 2026 | 1,660.00 | 1,769.00 | 1,653.00 | 1,729.90 | 1,729.90 | 7.57% | 1,424,684 |
| Apr 28, 2026 | 1,642.00 | 1,687.00 | 1,603.00 | 1,608.20 | 1,608.20 | -1.82% | 294,052 |
| Apr 27, 2026 | 1,664.00 | 1,687.20 | 1,630.00 | 1,638.00 | 1,638.00 | 0.05% | 170,255 |
| Apr 24, 2026 | 1,644.20 | 1,678.90 | 1,595.10 | 1,637.20 | 1,637.20 | 2.26% | 460,196 |
| Apr 23, 2026 | 1,605.50 | 1,635.90 | 1,586.10 | 1,601.00 | 1,601.00 | 0.19% | 743,585 |
| Apr 22, 2026 | 1,593.80 | 1,612.40 | 1,591.90 | 1,597.90 | 1,597.90 | 0.33% | 93,887 |
| Apr 21, 2026 | 1,497.10 | 1,642.00 | 1,497.10 | 1,592.70 | 1,592.70 | -2.44% | 328,898 |
| Apr 20, 2026 | 1,670.00 | 1,675.00 | 1,618.00 | 1,632.60 | 1,632.60 | -2.36% | 172,750 |
| Apr 17, 2026 | 1,650.00 | 1,688.00 | 1,631.20 | 1,672.10 | 1,672.10 | 2.02% | 187,359 |
| Apr 16, 2026 | 1,665.00 | 1,665.00 | 1,606.60 | 1,639.00 | 1,639.00 | -0.47% | 262,335 |
| Apr 15, 2026 | 1,660.00 | 1,660.00 | 1,634.00 | 1,646.80 | 1,646.80 | 1.01% | 154,803 |
| Apr 13, 2026 | 1,576.80 | 1,637.20 | 1,543.00 | 1,630.40 | 1,630.40 | 1.87% | 214,414 |
| Apr 10, 2026 | 1,614.60 | 1,660.90 | 1,590.10 | 1,600.50 | 1,600.50 | -0.27% | 262,196 |
| Apr 9, 2026 | 1,570.00 | 1,615.00 | 1,566.10 | 1,604.90 | 1,604.90 | 2.52% | 207,879 |
| Apr 8, 2026 | 1,600.00 | 1,600.00 | 1,556.90 | 1,565.40 | 1,565.40 | 0.68% | 159,247 |
| Apr 7, 2026 | 1,554.20 | 1,569.90 | 1,544.20 | 1,554.90 | 1,554.90 | 0.17% | 204,469 |
| Apr 6, 2026 | 1,542.70 | 1,578.80 | 1,530.10 | 1,552.20 | 1,552.20 | 0.30% | 196,795 |
| Apr 2, 2026 | 1,585.50 | 1,585.50 | 1,457.00 | 1,547.60 | 1,547.60 | -2.67% | 414,990 |
| Apr 1, 2026 | 1,660.00 | 1,664.00 | 1,573.10 | 1,590.10 | 1,590.10 | -0.34% | 388,105 |
| Mar 30, 2026 | 1,654.90 | 1,662.00 | 1,584.20 | 1,595.50 | 1,595.50 | -3.46% | 275,328 |
| 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 |