eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 520.45
-16.75 (-3.12%)
At close: Jan 21, 2026
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 530.00 | 537.55 | 513.55 | 520.45 | 520.45 | -3.12% | 136,774 |
| Jan 20, 2026 | 552.60 | 552.60 | 526.60 | 537.20 | 537.20 | -2.30% | 56,363 |
| Jan 19, 2026 | 544.00 | 558.95 | 541.40 | 549.85 | 549.85 | 0.23% | 121,848 |
| Jan 16, 2026 | 550.05 | 560.00 | 544.95 | 548.60 | 548.60 | -1.52% | 33,710 |
| Jan 14, 2026 | 558.75 | 561.40 | 550.00 | 557.05 | 557.05 | -0.63% | 32,189 |
| Jan 13, 2026 | 553.10 | 565.00 | 545.00 | 560.60 | 560.60 | 2.86% | 114,560 |
| Jan 12, 2026 | 541.20 | 555.00 | 534.85 | 545.00 | 545.00 | -0.88% | 114,934 |
| Jan 9, 2026 | 560.00 | 561.80 | 545.00 | 549.85 | 549.85 | -2.14% | 51,954 |
| Jan 8, 2026 | 565.05 | 570.60 | 558.05 | 561.85 | 561.85 | -0.57% | 30,230 |
| Jan 7, 2026 | 562.00 | 569.00 | 560.00 | 565.05 | 565.05 | -0.38% | 29,540 |
| Jan 6, 2026 | 572.05 | 572.35 | 558.45 | 567.20 | 567.20 | -0.85% | 59,000 |
| Jan 5, 2026 | 581.00 | 581.20 | 566.45 | 572.05 | 572.05 | -0.75% | 48,521 |
| Jan 2, 2026 | 562.80 | 580.05 | 556.25 | 576.35 | 576.35 | 2.95% | 74,983 |
| Jan 1, 2026 | 570.00 | 575.00 | 558.00 | 559.85 | 559.85 | -1.18% | 46,436 |
| Dec 31, 2025 | 584.20 | 585.20 | 556.30 | 566.55 | 566.55 | -2.68% | 122,172 |
| Dec 30, 2025 | 590.05 | 590.85 | 579.20 | 582.15 | 582.15 | -1.91% | 41,491 |
| Dec 29, 2025 | 597.00 | 602.90 | 590.00 | 593.50 | 593.50 | -1.31% | 41,795 |
| Dec 26, 2025 | 592.00 | 604.90 | 590.00 | 601.35 | 601.35 | 1.85% | 47,732 |
| Dec 24, 2025 | 594.95 | 596.40 | 588.00 | 590.45 | 590.45 | -0.36% | 29,937 |
| Dec 23, 2025 | 600.00 | 600.00 | 591.70 | 592.60 | 592.60 | -1.08% | 27,588 |
| Dec 22, 2025 | 592.90 | 603.90 | 590.05 | 599.05 | 599.05 | 1.04% | 28,493 |
| Dec 19, 2025 | 580.90 | 594.35 | 580.55 | 592.90 | 592.90 | 1.13% | 27,659 |
| Dec 18, 2025 | 602.70 | 602.70 | 581.80 | 586.25 | 586.25 | -2.22% | 53,078 |
| Dec 17, 2025 | 605.00 | 606.80 | 596.25 | 599.55 | 599.55 | -0.82% | 28,547 |
| Dec 16, 2025 | 611.00 | 612.00 | 604.00 | 604.50 | 604.50 | -1.19% | 45,756 |
| Dec 15, 2025 | 614.90 | 620.35 | 609.95 | 611.75 | 611.75 | -1.41% | 33,798 |
| Dec 12, 2025 | 617.55 | 623.50 | 614.55 | 620.50 | 620.50 | 0.98% | 37,957 |
| Dec 11, 2025 | 616.00 | 617.95 | 607.25 | 614.50 | 614.50 | 0.29% | 49,653 |
| Dec 10, 2025 | 609.90 | 628.95 | 609.75 | 612.75 | 612.75 | 0.99% | 92,104 |
| Dec 9, 2025 | 611.95 | 615.20 | 599.05 | 606.75 | 606.75 | -0.35% | 59,767 |
| Dec 8, 2025 | 616.45 | 623.00 | 606.15 | 608.90 | 608.90 | -1.44% | 31,702 |
| Dec 5, 2025 | 625.50 | 625.50 | 615.05 | 617.80 | 617.80 | -0.78% | 33,232 |
| Dec 4, 2025 | 620.05 | 628.85 | 617.25 | 622.65 | 622.65 | 0.42% | 77,061 |
| Dec 3, 2025 | 621.90 | 640.60 | 612.80 | 620.05 | 620.05 | 2.45% | 368,010 |
| Dec 2, 2025 | 612.00 | 619.30 | 604.00 | 605.25 | 605.25 | -1.30% | 37,140 |
| Dec 1, 2025 | 620.70 | 624.90 | 610.55 | 613.20 | 613.20 | -0.69% | 373,561 |
| Nov 28, 2025 | 617.50 | 635.00 | 606.00 | 617.45 | 617.45 | -0.04% | 984,917 |
| Nov 27, 2025 | 618.85 | 624.50 | 613.75 | 617.70 | 617.70 | 0.23% | 34,037 |
| Nov 26, 2025 | 615.50 | 620.65 | 612.75 | 616.30 | 616.30 | 0.65% | 18,279 |
| Nov 25, 2025 | 624.25 | 624.25 | 608.50 | 612.30 | 612.30 | -1.91% | 29,286 |
| Nov 24, 2025 | 609.00 | 626.00 | 606.00 | 624.25 | 624.25 | 2.49% | 73,050 |
| Nov 21, 2025 | 616.20 | 624.45 | 605.00 | 609.10 | 609.10 | -1.81% | 35,599 |
| Nov 20, 2025 | 617.50 | 624.90 | 612.95 | 620.30 | 620.30 | 0.75% | 49,082 |
| Nov 19, 2025 | 608.50 | 625.00 | 604.40 | 615.70 | 615.70 | 1.45% | 123,067 |
| Nov 18, 2025 | 611.70 | 611.75 | 605.00 | 606.90 | 606.90 | -0.25% | 46,121 |
| Nov 17, 2025 | 616.20 | 619.50 | 603.90 | 608.45 | 608.45 | -1.27% | 122,723 |
| Nov 14, 2025 | 618.15 | 620.60 | 613.85 | 616.25 | 616.25 | -0.18% | 25,644 |
| Nov 13, 2025 | 626.50 | 626.50 | 614.20 | 617.35 | 617.35 | -1.07% | 43,237 |
| Nov 12, 2025 | 613.90 | 627.50 | 613.45 | 624.05 | 624.05 | 1.48% | 51,391 |
| Nov 11, 2025 | 619.00 | 628.60 | 612.50 | 614.95 | 614.95 | -1.11% | 71,743 |