eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 771.40
+0.55 (0.07%)
Aug 8, 2025, 3:29 PM IST
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 775.00 | 777.00 | 761.20 | 771.40 | 771.40 | 0.07% | 73,623 |
| Aug 7, 2025 | 759.95 | 787.50 | 753.05 | 770.85 | 770.85 | 0.78% | 69,940 |
| Aug 6, 2025 | 791.30 | 795.00 | 753.30 | 764.85 | 764.85 | -3.34% | 74,988 |
| Aug 5, 2025 | 780.45 | 794.20 | 775.15 | 791.30 | 791.30 | 1.39% | 46,293 |
| Aug 4, 2025 | 772.90 | 793.00 | 765.00 | 780.45 | 780.45 | 1.04% | 77,087 |
| Aug 1, 2025 | 769.00 | 779.10 | 763.55 | 772.40 | 772.40 | -0.50% | 43,157 |
| Jul 31, 2025 | 779.00 | 791.60 | 766.55 | 776.30 | 776.30 | -1.29% | 66,515 |
| Jul 30, 2025 | 797.80 | 803.10 | 780.00 | 786.45 | 786.45 | -1.36% | 112,188 |
| Jul 29, 2025 | 791.50 | 811.45 | 791.50 | 797.30 | 797.30 | -1.35% | 59,908 |
| Jul 28, 2025 | 813.00 | 826.30 | 796.50 | 808.20 | 808.20 | -2.19% | 97,423 |
| Jul 25, 2025 | 824.00 | 836.55 | 812.10 | 826.30 | 826.30 | 1.21% | 179,702 |
| Jul 24, 2025 | 833.00 | 835.05 | 811.00 | 816.40 | 816.40 | -1.76% | 74,152 |
| Jul 23, 2025 | 815.00 | 834.95 | 804.85 | 831.00 | 831.00 | 1.66% | 96,599 |
| Jul 22, 2025 | 826.95 | 829.25 | 811.50 | 817.40 | 817.40 | -1.03% | 86,708 |
| Jul 21, 2025 | 805.00 | 831.95 | 798.05 | 825.90 | 825.90 | 2.21% | 117,029 |
| Jul 18, 2025 | 802.00 | 812.80 | 790.85 | 808.05 | 808.05 | 0.32% | 72,110 |
| Jul 17, 2025 | 822.95 | 823.25 | 801.10 | 805.50 | 805.50 | -1.67% | 74,617 |
| Jul 16, 2025 | 801.80 | 824.70 | 792.55 | 819.15 | 819.15 | 2.37% | 118,135 |
| Jul 15, 2025 | 786.05 | 808.45 | 786.05 | 800.20 | 800.20 | 1.19% | 131,750 |
| Jul 14, 2025 | 770.00 | 798.00 | 762.45 | 790.80 | 790.80 | 2.63% | 129,163 |
| Jul 11, 2025 | 770.00 | 776.05 | 758.00 | 770.55 | 770.55 | 0.03% | 124,208 |
| Jul 10, 2025 | 778.00 | 780.75 | 764.10 | 770.35 | 770.35 | -1.02% | 101,676 |
| Jul 9, 2025 | 765.20 | 784.40 | 754.00 | 778.30 | 778.30 | 1.18% | 161,755 |
| Jul 8, 2025 | 772.00 | 774.00 | 760.20 | 769.20 | 769.20 | -0.39% | 48,598 |
| Jul 7, 2025 | 753.40 | 776.00 | 746.40 | 772.25 | 772.25 | 1.95% | 132,943 |
| Jul 4, 2025 | 768.00 | 768.00 | 755.00 | 757.45 | 757.45 | -0.80% | 28,324 |
| Jul 3, 2025 | 770.00 | 770.00 | 750.05 | 763.55 | 763.55 | 0.91% | 40,139 |
| Jul 2, 2025 | 765.30 | 767.95 | 752.50 | 756.70 | 756.70 | -1.63% | 45,958 |
| Jul 1, 2025 | 772.00 | 773.25 | 761.65 | 769.25 | 769.25 | 0.18% | 46,795 |
| Jun 30, 2025 | 764.90 | 772.00 | 751.15 | 767.85 | 767.85 | 1.82% | 103,857 |
| Jun 27, 2025 | 765.40 | 772.00 | 750.00 | 754.15 | 754.15 | -1.10% | 45,729 |
| Jun 26, 2025 | 770.20 | 776.25 | 756.00 | 762.55 | 762.55 | -0.99% | 73,033 |
| Jun 25, 2025 | 748.00 | 773.00 | 740.50 | 770.20 | 770.20 | 3.67% | 128,017 |
| Jun 24, 2025 | 727.80 | 753.00 | 713.35 | 742.95 | 742.95 | 3.79% | 105,387 |
| Jun 23, 2025 | 725.00 | 727.70 | 707.30 | 715.85 | 715.85 | -1.21% | 66,287 |
| Jun 20, 2025 | 732.80 | 732.80 | 722.85 | 724.65 | 724.65 | -0.32% | 45,711 |
| Jun 19, 2025 | 737.30 | 742.70 | 722.00 | 727.00 | 727.00 | -1.40% | 44,360 |
| Jun 18, 2025 | 736.10 | 747.20 | 735.00 | 737.30 | 737.30 | -1.20% | 54,198 |
| Jun 17, 2025 | 744.00 | 747.50 | 732.00 | 746.25 | 745.00 | 1.02% | 81,147 |
| Jun 16, 2025 | 748.95 | 748.95 | 734.80 | 738.75 | 737.51 | -1.44% | 59,198 |
| Jun 13, 2025 | 730.00 | 751.70 | 724.50 | 749.55 | 748.29 | 1.52% | 88,155 |
| Jun 12, 2025 | 757.30 | 757.30 | 735.00 | 738.30 | 737.06 | -1.54% | 72,601 |
| Jun 11, 2025 | 762.90 | 765.95 | 747.10 | 749.85 | 748.59 | -1.35% | 69,480 |
| Jun 10, 2025 | 748.70 | 764.30 | 741.00 | 760.15 | 758.88 | 2.36% | 118,862 |
| Jun 9, 2025 | 743.00 | 748.00 | 737.70 | 742.65 | 741.41 | 0.01% | 116,262 |
| Jun 6, 2025 | 750.55 | 761.30 | 740.05 | 742.60 | 741.36 | -1.05% | 90,962 |
| Jun 5, 2025 | 760.00 | 762.50 | 748.10 | 750.50 | 749.24 | -0.81% | 53,145 |
| Jun 4, 2025 | 760.70 | 765.00 | 754.00 | 756.60 | 755.33 | -0.14% | 45,051 |
| Jun 3, 2025 | 775.55 | 778.85 | 754.10 | 757.65 | 756.38 | -2.30% | 48,256 |
| Jun 2, 2025 | 775.70 | 793.10 | 765.40 | 775.45 | 774.15 | -0.03% | 132,184 |