eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 469.05
-5.90 (-1.24%)
May 29, 2026, 3:30 PM IST
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 480.00 | 480.00 | 470.55 | 474.95 | 474.95 | -0.34% | 57,521 |
| May 26, 2026 | 484.90 | 488.95 | 474.00 | 476.55 | 476.55 | -1.72% | 57,000 |
| May 25, 2026 | 475.00 | 488.20 | 471.30 | 484.90 | 484.90 | 2.95% | 61,852 |
| May 22, 2026 | 477.65 | 479.00 | 467.00 | 471.00 | 471.00 | -0.04% | 26,387 |
| May 21, 2026 | 469.95 | 476.00 | 464.30 | 471.20 | 471.20 | 1.71% | 46,126 |
| May 20, 2026 | 462.50 | 471.80 | 458.00 | 463.30 | 463.30 | -0.38% | 48,799 |
| May 19, 2026 | 460.85 | 473.70 | 460.85 | 465.05 | 465.05 | 0.91% | 47,537 |
| May 18, 2026 | 469.00 | 469.00 | 452.55 | 460.85 | 460.85 | -2.06% | 73,397 |
| May 15, 2026 | 466.90 | 482.95 | 461.40 | 470.55 | 470.55 | 0.79% | 49,539 |
| May 14, 2026 | 471.50 | 476.60 | 456.20 | 466.85 | 466.85 | -1.09% | 84,523 |
| May 13, 2026 | 472.00 | 481.85 | 466.35 | 472.00 | 472.00 | 0.17% | 111,789 |
| May 12, 2026 | 503.00 | 503.30 | 461.70 | 471.20 | 471.20 | -6.00% | 163,066 |
| May 11, 2026 | 518.00 | 518.00 | 500.00 | 501.25 | 501.25 | -3.50% | 107,282 |
| May 8, 2026 | 536.50 | 537.95 | 518.20 | 519.45 | 519.45 | -3.18% | 158,756 |
| May 7, 2026 | 512.00 | 547.45 | 500.60 | 536.50 | 536.50 | 6.73% | 866,819 |
| May 6, 2026 | 498.00 | 509.80 | 494.00 | 502.65 | 502.65 | 1.14% | 91,043 |
| May 5, 2026 | 497.00 | 501.50 | 492.10 | 497.00 | 497.00 | -0.14% | 64,896 |
| May 4, 2026 | 491.00 | 504.70 | 488.00 | 497.70 | 497.70 | 1.70% | 52,748 |
| Apr 30, 2026 | 491.00 | 492.00 | 476.30 | 489.40 | 489.40 | -0.04% | 66,093 |
| Apr 29, 2026 | 491.00 | 503.20 | 488.10 | 489.60 | 489.60 | -0.70% | 63,034 |
| Apr 28, 2026 | 493.15 | 500.95 | 489.95 | 493.05 | 493.05 | 0.31% | 60,497 |
| Apr 27, 2026 | 500.85 | 509.55 | 487.35 | 491.55 | 491.55 | -1.86% | 89,876 |
| Apr 24, 2026 | 502.45 | 505.00 | 496.85 | 500.85 | 500.85 | -0.14% | 72,307 |
| Apr 23, 2026 | 502.45 | 515.70 | 499.85 | 501.55 | 501.55 | -0.57% | 87,911 |
| Apr 22, 2026 | 500.60 | 508.30 | 499.75 | 504.45 | 504.45 | 0.77% | 64,163 |
| Apr 21, 2026 | 508.95 | 513.70 | 500.00 | 500.60 | 500.60 | -0.10% | 70,145 |
| Apr 20, 2026 | 517.00 | 540.00 | 492.00 | 501.10 | 501.10 | 0.17% | 589,091 |
| Apr 17, 2026 | 506.00 | 509.00 | 499.00 | 500.25 | 500.25 | 0.21% | 30,797 |
| Apr 16, 2026 | 501.70 | 514.45 | 495.10 | 499.20 | 499.20 | -0.49% | 51,680 |
| Apr 15, 2026 | 491.15 | 509.00 | 491.15 | 501.65 | 501.65 | 3.28% | 110,124 |
| Apr 13, 2026 | 474.95 | 491.55 | 461.65 | 485.70 | 485.70 | 1.16% | 103,805 |
| Apr 10, 2026 | 476.15 | 484.65 | 475.25 | 480.15 | 480.15 | 0.84% | 61,873 |
| Apr 9, 2026 | 485.00 | 489.60 | 468.70 | 476.15 | 476.15 | -1.71% | 119,755 |
| Apr 8, 2026 | 474.00 | 492.00 | 455.00 | 484.45 | 484.45 | 7.63% | 243,916 |
| Apr 7, 2026 | 422.10 | 456.25 | 415.00 | 450.10 | 450.10 | 6.63% | 304,190 |
| Apr 6, 2026 | 410.00 | 428.00 | 405.20 | 422.10 | 422.10 | 2.59% | 198,589 |
| Apr 2, 2026 | 385.00 | 415.00 | 376.20 | 411.45 | 411.45 | 4.63% | 1,782,167 |
| Apr 1, 2026 | 379.90 | 402.00 | 377.85 | 393.25 | 393.25 | 5.12% | 155,866 |
| Mar 30, 2026 | 384.00 | 384.00 | 364.55 | 374.10 | 374.10 | -2.64% | 266,297 |
| Mar 27, 2026 | 388.00 | 398.40 | 378.95 | 384.25 | 384.25 | -1.73% | 550,240 |
| Mar 25, 2026 | 397.45 | 409.40 | 388.05 | 391.00 | 391.00 | -1.34% | 815,160 |
| Mar 24, 2026 | 393.55 | 406.25 | 385.10 | 396.30 | 396.30 | 3.42% | 173,951 |
| Mar 23, 2026 | 393.55 | 393.55 | 375.65 | 383.20 | 383.20 | -3.10% | 157,958 |
| Mar 20, 2026 | 407.45 | 408.50 | 392.55 | 395.45 | 395.45 | -2.47% | 109,350 |
| Mar 19, 2026 | 405.00 | 413.40 | 404.85 | 405.45 | 405.45 | -1.60% | 99,417 |
| Mar 18, 2026 | 407.40 | 417.00 | 406.85 | 412.05 | 412.05 | 1.09% | 119,577 |
| Mar 17, 2026 | 412.00 | 413.40 | 405.00 | 407.60 | 407.60 | -1.14% | 84,152 |
| Mar 16, 2026 | 415.65 | 420.25 | 406.00 | 412.30 | 412.30 | -0.81% | 168,209 |
| Mar 13, 2026 | 430.00 | 430.00 | 412.80 | 415.65 | 415.65 | -3.95% | 106,541 |
| Mar 12, 2026 | 421.50 | 435.80 | 411.00 | 432.75 | 432.75 | 3.41% | 132,674 |