eMudhra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	632.00	633.40	619.00	621.85	621.85	-1.66%	75,716
Nov 7, 2025	629.80	641.20	629.80	632.35	632.35	-0.51%	183,104
Nov 6, 2025	656.35	656.35	631.15	635.60	635.60	-0.50%	140,677
Nov 4, 2025	641.95	648.00	636.60	638.80	638.80	-0.22%	165,863
Nov 3, 2025	645.00	649.70	633.00	640.20	640.20	-0.69%	107,946
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%	42,146
Oct 29, 2025	658.90	658.90	647.55	649.40	649.40	-0.51%	50,365
Oct 28, 2025	646.40	664.90	646.25	652.70	652.70	0.97%	53,050
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%	59,312
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%	48,452
Oct 16, 2025	656.60	662.40	650.70	654.65	654.65	0.23%	86,114
Oct 15, 2025	660.55	664.15	650.15	653.15	653.15	-1.55%	70,537
Oct 14, 2025	671.20	673.10	661.05	663.45	663.45	-1.36%	40,120
Oct 13, 2025	664.55	674.90	656.60	672.60	672.60	1.08%	128,493
Oct 10, 2025	667.45	673.35	661.60	665.40	665.40	-0.31%	45,081
Oct 9, 2025	661.70	673.00	646.45	667.45	667.45	0.87%	130,438
Oct 8, 2025	662.00	672.90	657.05	661.70	661.70	0.26%	107,928
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%	185,032
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