Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 2,334.40
+102.00 (4.57%)
Nov 12, 2026, 3:30 PM IST
Emcure Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,232.40 | 2,344.40 | 2,232.40 | 2,334.40 | 2,334.40 | 4.57% | 964,927 |
| Nov 11, 2026 | 2,216.20 | 2,260.00 | 2,203.00 | 2,232.40 | 2,232.40 | 0.73% | 212,376 |
| Nov 9, 2026 | 2,280.00 | 2,280.00 | 2,196.60 | 2,216.20 | 2,216.20 | -2.80% | 260,165 |
| Nov 8, 2026 | 2,429.90 | 2,429.90 | 2,225.20 | 2,280.00 | 2,280.00 | 3.04% | 135,552 |
| Nov 6, 2026 | 2,224.20 | 2,253.20 | 2,181.10 | 2,212.80 | 2,212.80 | -1.43% | 231,748 |
| Nov 5, 2026 | 2,179.00 | 2,266.40 | 2,143.00 | 2,245.00 | 2,245.00 | 3.92% | 535,865 |
| Nov 4, 2026 | 2,050.00 | 2,174.20 | 2,035.10 | 2,160.40 | 2,160.40 | 9.30% | 1,190,484 |
| Nov 3, 2026 | 1,899.00 | 2,071.80 | 1,882.50 | 1,976.60 | 1,976.60 | 4.94% | 1,005,828 |
| Nov 2, 2026 | 1,891.30 | 1,899.90 | 1,853.60 | 1,883.50 | 1,883.50 | 0.63% | 86,623 |
| Oct 30, 2026 | 1,858.10 | 1,887.00 | 1,852.60 | 1,871.80 | 1,871.80 | 0.36% | 82,633 |
| Oct 29, 2026 | 1,875.00 | 1,886.20 | 1,846.30 | 1,865.00 | 1,865.00 | -0.53% | 61,420 |
| Oct 28, 2026 | 1,875.70 | 1,889.20 | 1,839.90 | 1,875.00 | 1,875.00 | -0.01% | 62,133 |
| Oct 27, 2026 | 1,782.80 | 1,881.10 | 1,782.80 | 1,875.20 | 1,875.20 | 5.34% | 113,835 |
| Oct 26, 2026 | 1,773.20 | 1,794.30 | 1,751.00 | 1,780.20 | 1,780.20 | 0.55% | 138,616 |
| Oct 23, 2026 | 1,776.00 | 1,799.00 | 1,724.80 | 1,770.40 | 1,770.40 | -0.68% | 141,412 |
| Oct 22, 2026 | 1,746.00 | 1,811.10 | 1,716.00 | 1,782.60 | 1,782.60 | 1.57% | 113,203 |
| Oct 21, 2026 | 1,770.00 | 1,778.90 | 1,725.10 | 1,755.10 | 1,755.10 | -0.65% | 94,219 |
| Oct 19, 2026 | 1,801.00 | 1,829.00 | 1,746.50 | 1,766.60 | 1,766.60 | -2.97% | 108,214 |
| Oct 16, 2026 | 1,836.00 | 1,849.30 | 1,816.20 | 1,820.60 | 1,820.60 | -0.84% | 39,565 |
| Oct 15, 2026 | 1,860.00 | 1,885.00 | 1,832.00 | 1,836.00 | 1,836.00 | -1.62% | 66,977 |
| Oct 14, 2026 | 1,855.10 | 1,887.90 | 1,831.40 | 1,866.20 | 1,866.20 | -0.13% | 157,573 |
| Oct 13, 2026 | 1,868.00 | 1,878.10 | 1,850.00 | 1,868.60 | 1,868.60 | 0.06% | 55,653 |
| Oct 12, 2026 | 1,828.10 | 1,896.50 | 1,826.10 | 1,867.40 | 1,867.40 | 1.85% | 70,731 |
| Oct 9, 2026 | 1,864.70 | 1,899.00 | 1,816.10 | 1,833.50 | 1,833.50 | -0.97% | 59,497 |
| Oct 8, 2026 | 1,905.10 | 1,919.50 | 1,838.00 | 1,851.50 | 1,851.50 | -3.47% | 65,719 |
| Oct 7, 2026 | 1,913.90 | 1,932.90 | 1,901.20 | 1,918.00 | 1,918.00 | -0.23% | 39,428 |
| Oct 6, 2026 | 1,937.10 | 1,954.90 | 1,890.00 | 1,922.40 | 1,922.40 | -0.76% | 379,767 |
| Oct 5, 2026 | 1,935.00 | 1,966.60 | 1,917.30 | 1,937.10 | 1,937.10 | -0.39% | 67,551 |
| 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 |