Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,961.00
+50.10 (2.62%)
Jul 31, 2026, 3:29 PM IST
Emcure Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,740.00 | 1,747.50 | 1,680.00 | 1,683.30 | 1,683.30 | -2.77% | 172,728 |
| Jun 10, 2026 | 1,755.40 | 1,818.00 | 1,722.50 | 1,731.20 | 1,731.20 | -0.77% | 348,020 |
| Jun 9, 2026 | 1,750.00 | 1,794.80 | 1,735.40 | 1,744.60 | 1,744.60 | 1.45% | 329,696 |
| Jun 8, 2026 | 1,756.80 | 1,792.00 | 1,711.60 | 1,719.60 | 1,719.60 | -2.12% | 173,870 |
| Jun 5, 2026 | 1,760.00 | 1,796.70 | 1,746.00 | 1,756.80 | 1,756.80 | 0.66% | 117,449 |
| Jun 4, 2026 | 1,701.00 | 1,750.00 | 1,686.10 | 1,745.20 | 1,745.20 | 2.62% | 173,206 |
| Jun 3, 2026 | 1,718.00 | 1,723.90 | 1,690.80 | 1,700.70 | 1,700.70 | -0.22% | 79,591 |
| Jun 2, 2026 | 1,705.20 | 1,713.70 | 1,667.00 | 1,704.40 | 1,704.40 | -0.05% | 141,150 |
| 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 |