eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 693.05
+1.15 (0.17%)
Sep 16, 2025, 2:30 PM IST
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 695.35 | 695.35 | 688.05 | 690.75 | 690.75 | -0.17% | 19,170 |
| 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 |
| Aug 20, 2025 | 763.00 | 767.50 | 750.35 | 754.45 | 754.45 | -1.13% | 62,169 |
| Aug 19, 2025 | 771.00 | 771.05 | 760.00 | 763.05 | 763.05 | 0.20% | 32,345 |
| Aug 18, 2025 | 754.00 | 768.90 | 750.75 | 761.55 | 761.55 | 1.14% | 35,951 |
| Aug 14, 2025 | 751.35 | 759.90 | 742.00 | 753.00 | 753.00 | 0.42% | 47,862 |
| Aug 13, 2025 | 758.50 | 758.65 | 746.00 | 749.85 | 749.85 | -0.64% | 33,968 |
| Aug 12, 2025 | 761.20 | 770.85 | 751.00 | 754.70 | 754.70 | -1.38% | 31,492 |
| Aug 11, 2025 | 757.65 | 775.00 | 757.65 | 765.25 | 765.25 | -0.80% | 47,435 |
| Aug 8, 2025 | 775.00 | 777.00 | 761.20 | 771.40 | 771.40 | 0.07% | 73,519 |
| Aug 7, 2025 | 759.95 | 787.50 | 753.05 | 770.85 | 770.85 | 0.78% | 69,402 |
| 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 |