Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,863.00
-18.40 (-0.98%)
Aug 21, 2026, 3:29 PM IST
Emcure Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,881.00 | 1,897.90 | 1,846.10 | 1,863.00 | 1,863.00 | -0.98% | 124,891 |
| Aug 20, 2026 | 1,909.00 | 1,926.40 | 1,878.00 | 1,881.40 | 1,881.40 | -0.51% | 126,940 |
| Aug 19, 2026 | 1,875.00 | 1,908.90 | 1,866.30 | 1,891.00 | 1,891.00 | 0.88% | 124,266 |
| Aug 18, 2026 | 1,879.00 | 1,889.00 | 1,861.10 | 1,874.50 | 1,874.50 | 0.03% | 136,782 |
| Aug 17, 2026 | 1,920.00 | 1,936.90 | 1,869.00 | 1,873.90 | 1,873.90 | -3.02% | 220,968 |
| Aug 14, 2026 | 2,009.60 | 2,012.00 | 1,925.00 | 1,932.30 | 1,932.30 | -3.85% | 132,011 |
| Aug 13, 2026 | 2,009.10 | 2,020.00 | 1,985.70 | 2,009.60 | 2,009.60 | - | 54,656 |
| Aug 12, 2026 | 2,008.60 | 2,023.00 | 1,983.30 | 2,009.60 | 2,009.60 | 0.55% | 214,106 |
| Aug 11, 2026 | 1,995.20 | 2,024.90 | 1,985.00 | 1,998.70 | 1,998.70 | 0.18% | 97,589 |
| Aug 10, 2026 | 2,000.00 | 2,048.00 | 1,967.00 | 1,995.20 | 1,995.20 | 0.85% | 205,967 |
| Aug 7, 2026 | 1,939.50 | 1,990.00 | 1,939.50 | 1,978.40 | 1,978.40 | 2.15% | 145,070 |
| Aug 6, 2026 | 1,968.80 | 1,968.80 | 1,912.50 | 1,936.70 | 1,936.70 | -1.14% | 270,432 |
| Aug 5, 2026 | 1,985.00 | 2,009.20 | 1,950.00 | 1,959.00 | 1,959.00 | -0.97% | 178,885 |
| Aug 4, 2026 | 1,969.70 | 1,995.00 | 1,960.10 | 1,978.10 | 1,978.10 | 0.43% | 103,614 |
| Aug 3, 2026 | 1,966.00 | 1,996.70 | 1,933.10 | 1,969.70 | 1,969.70 | 0.49% | 116,048 |
| Jul 31, 2026 | 1,923.80 | 1,999.00 | 1,904.00 | 1,960.10 | 1,960.10 | 2.57% | 267,249 |
| Jul 30, 2026 | 1,903.70 | 1,935.00 | 1,900.00 | 1,910.90 | 1,910.90 | 0.38% | 73,582 |
| Jul 29, 2026 | 1,892.20 | 1,918.00 | 1,880.00 | 1,903.70 | 1,903.70 | 0.61% | 87,477 |
| Jul 28, 2026 | 1,924.80 | 1,960.00 | 1,886.00 | 1,892.20 | 1,892.20 | -1.69% | 299,264 |
| Jul 27, 2026 | 1,898.00 | 1,938.60 | 1,882.10 | 1,924.80 | 1,924.80 | 2.33% | 253,294 |
| Jul 24, 2026 | 1,864.20 | 1,892.00 | 1,855.40 | 1,881.00 | 1,881.00 | 0.62% | 58,594 |
| Jul 23, 2026 | 1,886.00 | 1,928.10 | 1,864.20 | 1,869.50 | 1,869.50 | -1.04% | 102,140 |
| Jul 22, 2026 | 1,920.90 | 1,936.10 | 1,877.00 | 1,889.20 | 1,889.20 | -1.83% | 110,499 |
| Jul 21, 2026 | 1,879.00 | 1,940.00 | 1,874.00 | 1,924.50 | 1,924.50 | 3.40% | 215,281 |
| Jul 20, 2026 | 1,780.00 | 1,870.80 | 1,776.50 | 1,861.20 | 1,861.20 | 4.37% | 195,372 |
| Jul 17, 2026 | 1,802.70 | 1,814.00 | 1,751.00 | 1,783.20 | 1,783.20 | -1.08% | 239,836 |
| Jul 16, 2026 | 1,794.00 | 1,817.90 | 1,780.10 | 1,802.70 | 1,802.70 | 0.69% | 120,724 |
| Jul 15, 2026 | 1,818.70 | 1,822.00 | 1,785.50 | 1,790.30 | 1,790.30 | -1.09% | 95,679 |
| Jul 14, 2026 | 1,789.70 | 1,840.00 | 1,786.10 | 1,810.10 | 1,810.10 | 0.94% | 138,088 |
| Jul 13, 2026 | 1,809.10 | 1,839.00 | 1,785.50 | 1,793.30 | 1,793.30 | -1.16% | 87,267 |
| Jul 10, 2026 | 1,818.80 | 1,834.90 | 1,801.80 | 1,814.40 | 1,814.40 | 0.27% | 74,788 |
| Jul 9, 2026 | 1,819.90 | 1,863.40 | 1,805.00 | 1,809.50 | 1,809.50 | 0.01% | 148,651 |
| Jul 8, 2026 | 1,843.50 | 1,849.80 | 1,789.80 | 1,809.30 | 1,809.30 | -1.86% | 130,096 |
| Jul 7, 2026 | 1,831.50 | 1,859.90 | 1,820.50 | 1,843.50 | 1,843.50 | 0.46% | 124,180 |
| Jul 6, 2026 | 1,839.10 | 1,847.90 | 1,810.00 | 1,835.00 | 1,835.00 | -0.22% | 121,333 |
| Jul 3, 2026 | 1,856.50 | 1,860.00 | 1,830.20 | 1,839.10 | 1,839.10 | -0.94% | 69,426 |
| Jul 2, 2026 | 1,835.00 | 1,864.80 | 1,824.10 | 1,856.50 | 1,856.50 | 1.40% | 183,639 |
| Jul 1, 2026 | 1,836.00 | 1,874.90 | 1,798.50 | 1,830.90 | 1,830.90 | -0.28% | 186,376 |
| Jun 30, 2026 | 1,860.00 | 1,871.30 | 1,831.50 | 1,836.00 | 1,836.00 | -0.73% | 175,197 |
| Jun 29, 2026 | 1,855.00 | 1,917.00 | 1,833.00 | 1,849.50 | 1,849.50 | -1.63% | 222,623 |
| Jun 25, 2026 | 1,930.20 | 1,944.00 | 1,856.10 | 1,880.20 | 1,880.20 | 2.18% | 922,488 |
| Jun 24, 2026 | 1,820.00 | 1,850.00 | 1,815.00 | 1,840.10 | 1,840.10 | 1.29% | 116,757 |
| Jun 23, 2026 | 1,819.20 | 1,902.70 | 1,803.20 | 1,816.60 | 1,816.60 | 1.43% | 632,719 |
| Jun 22, 2026 | 1,780.00 | 1,804.00 | 1,758.90 | 1,791.00 | 1,791.00 | 0.84% | 235,782 |
| Jun 19, 2026 | 1,753.00 | 1,787.10 | 1,750.90 | 1,776.00 | 1,776.00 | 1.30% | 86,127 |
| Jun 18, 2026 | 1,756.80 | 1,758.00 | 1,725.70 | 1,753.20 | 1,753.20 | 1.59% | 479,806 |
| Jun 17, 2026 | 1,748.00 | 1,760.00 | 1,704.80 | 1,725.70 | 1,725.70 | -0.54% | 196,957 |
| Jun 16, 2026 | 1,710.00 | 1,760.00 | 1,710.00 | 1,735.00 | 1,735.00 | 1.72% | 127,413 |
| Jun 15, 2026 | 1,732.90 | 1,738.80 | 1,681.00 | 1,705.60 | 1,705.60 | -1.76% | 285,086 |
| Jun 12, 2026 | 1,692.50 | 1,747.00 | 1,679.00 | 1,736.20 | 1,736.20 | 3.14% | 115,903 |