eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 645.35
+5.15 (0.80%)
Nov 4, 2025, 12:29 PM IST
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 645.00 | 649.70 | 633.00 | 640.20 | 640.20 | -0.69% | 108,188 |
| Oct 31, 2025 | 650.10 | 653.10 | 642.15 | 644.65 | 644.65 | -1.08% | 33,961 |
| Oct 30, 2025 | 649.40 | 654.70 | 648.00 | 651.70 | 651.70 | 0.35% | 42,340 |
| Oct 29, 2025 | 658.90 | 658.90 | 647.55 | 649.40 | 649.40 | -0.51% | 50,379 |
| Oct 28, 2025 | 646.40 | 664.90 | 646.25 | 652.70 | 652.70 | 0.97% | 53,146 |
| Oct 27, 2025 | 654.65 | 654.65 | 643.75 | 646.40 | 646.40 | -0.74% | 125,750 |
| Oct 24, 2025 | 651.00 | 663.70 | 646.00 | 651.25 | 651.25 | 0.04% | 59,492 |
| Oct 23, 2025 | 661.80 | 665.90 | 650.00 | 651.00 | 651.00 | -1.63% | 71,191 |
| Oct 21, 2025 | 648.05 | 688.35 | 647.00 | 661.80 | 661.80 | 1.57% | 45,672 |
| Oct 20, 2025 | 648.05 | 654.00 | 641.30 | 651.55 | 651.55 | 0.32% | 47,996 |
| Oct 17, 2025 | 653.70 | 656.10 | 646.35 | 649.50 | 649.50 | -0.79% | 48,541 |
| Oct 16, 2025 | 656.60 | 662.40 | 650.70 | 654.65 | 654.65 | 0.23% | 86,129 |
| Oct 15, 2025 | 660.55 | 664.15 | 650.15 | 653.15 | 653.15 | -1.55% | 70,845 |
| Oct 14, 2025 | 671.20 | 673.10 | 661.05 | 663.45 | 663.45 | -1.36% | 40,253 |
| Oct 13, 2025 | 664.55 | 674.90 | 656.60 | 672.60 | 672.60 | 1.08% | 128,507 |
| Oct 10, 2025 | 667.45 | 673.35 | 661.60 | 665.40 | 665.40 | -0.31% | 45,132 |
| Oct 9, 2025 | 661.70 | 673.00 | 646.45 | 667.45 | 667.45 | 0.87% | 130,444 |
| Oct 8, 2025 | 662.00 | 672.90 | 657.05 | 661.70 | 661.70 | 0.26% | 107,967 |
| Oct 7, 2025 | 669.00 | 669.00 | 658.00 | 660.00 | 660.00 | -1.12% | 68,209 |
| Oct 6, 2025 | 675.40 | 676.45 | 665.00 | 667.45 | 667.45 | -1.18% | 38,959 |
| Oct 3, 2025 | 668.70 | 677.90 | 661.55 | 675.40 | 675.40 | 0.96% | 62,093 |
| Oct 1, 2025 | 683.10 | 683.10 | 665.00 | 668.95 | 668.95 | -2.12% | 127,833 |
| Sep 30, 2025 | 668.65 | 690.90 | 648.15 | 683.45 | 683.45 | 2.71% | 202,592 |
| Sep 29, 2025 | 631.10 | 682.00 | 625.15 | 665.40 | 665.40 | 5.23% | 185,073 |
| Sep 26, 2025 | 646.05 | 648.10 | 630.00 | 632.30 | 632.30 | -2.44% | 125,938 |
| Sep 25, 2025 | 660.25 | 663.55 | 645.45 | 648.10 | 648.10 | -1.84% | 96,330 |
| Sep 24, 2025 | 676.00 | 677.05 | 658.00 | 660.25 | 660.25 | -2.05% | 105,887 |
| Sep 23, 2025 | 678.10 | 683.55 | 673.00 | 674.10 | 674.10 | -0.96% | 53,050 |
| Sep 22, 2025 | 680.00 | 686.95 | 677.05 | 680.65 | 680.65 | -0.54% | 82,328 |
| Sep 19, 2025 | 684.85 | 688.45 | 678.10 | 684.35 | 684.35 | -0.07% | 84,306 |
| Sep 18, 2025 | 694.00 | 697.45 | 683.00 | 684.85 | 684.85 | -0.53% | 57,133 |
| Sep 17, 2025 | 690.10 | 710.10 | 685.30 | 688.50 | 688.50 | -0.18% | 146,091 |
| Sep 16, 2025 | 695.35 | 695.35 | 684.20 | 689.75 | 689.75 | -0.31% | 72,920 |
| Sep 15, 2025 | 695.05 | 698.70 | 677.00 | 691.90 | 691.90 | -0.45% | 166,488 |
| Sep 12, 2025 | 675.05 | 704.00 | 672.15 | 695.05 | 695.05 | 3.25% | 433,495 |
| Sep 11, 2025 | 692.95 | 695.80 | 669.70 | 673.20 | 673.20 | -2.39% | 188,738 |
| Sep 10, 2025 | 706.30 | 714.00 | 687.35 | 689.65 | 689.65 | -0.80% | 143,560 |
| Sep 9, 2025 | 693.05 | 708.80 | 690.00 | 695.20 | 695.20 | 0.31% | 113,850 |
| Sep 8, 2025 | 705.00 | 705.00 | 688.15 | 693.05 | 693.05 | -0.67% | 106,003 |
| Sep 5, 2025 | 714.90 | 714.90 | 691.10 | 697.75 | 697.75 | -1.53% | 76,324 |
| Sep 4, 2025 | 735.00 | 735.00 | 707.00 | 708.60 | 708.60 | -2.36% | 55,142 |
| Sep 3, 2025 | 725.70 | 731.20 | 720.50 | 725.75 | 725.75 | -0.13% | 25,570 |
| Sep 2, 2025 | 733.90 | 734.00 | 723.40 | 726.70 | 726.70 | 0.06% | 27,269 |
| Sep 1, 2025 | 717.05 | 734.40 | 716.75 | 726.25 | 726.25 | 0.90% | 32,844 |
| Aug 29, 2025 | 725.55 | 729.90 | 714.50 | 719.75 | 719.75 | -0.85% | 54,748 |
| Aug 28, 2025 | 735.90 | 739.95 | 723.55 | 725.95 | 725.95 | -1.04% | 41,734 |
| Aug 26, 2025 | 740.70 | 746.30 | 728.10 | 733.55 | 733.55 | -0.97% | 51,073 |
| Aug 25, 2025 | 747.40 | 754.20 | 738.25 | 740.70 | 740.70 | -1.15% | 59,937 |
| Aug 22, 2025 | 749.50 | 763.50 | 736.00 | 749.35 | 749.35 | -0.04% | 171,739 |
| Aug 21, 2025 | 752.00 | 758.10 | 745.10 | 749.65 | 749.65 | -0.64% | 37,075 |