eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 454.40
-5.70 (-1.24%)
Jul 29, 2026, 3:30 PM IST
eMudhra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 460.10 | 468.95 | 451.50 | 454.40 | 454.40 | -1.24% | 172,681 |
| Jul 28, 2026 | 465.00 | 468.85 | 453.00 | 460.10 | 460.10 | -0.66% | 72,919 |
| Jul 27, 2026 | 458.75 | 464.80 | 452.30 | 463.15 | 463.15 | 1.62% | 72,386 |
| Jul 24, 2026 | 455.40 | 465.90 | 448.45 | 455.75 | 455.75 | -0.43% | 137,001 |
| Jul 23, 2026 | 466.50 | 467.15 | 449.95 | 457.70 | 457.70 | -0.41% | 76,121 |
| Jul 22, 2026 | 462.55 | 472.50 | 458.10 | 459.60 | 459.60 | -0.64% | 143,376 |
| Jul 21, 2026 | 458.25 | 465.00 | 454.05 | 462.55 | 462.55 | 0.94% | 92,012 |
| Jul 20, 2026 | 448.10 | 460.40 | 445.00 | 458.25 | 458.25 | 2.27% | 65,982 |
| Jul 17, 2026 | 451.00 | 453.00 | 440.00 | 448.10 | 448.10 | -0.43% | 84,132 |
| Jul 16, 2026 | 455.40 | 459.20 | 446.50 | 450.05 | 450.05 | -0.97% | 62,081 |
| Jul 15, 2026 | 461.00 | 463.85 | 449.55 | 454.45 | 454.45 | -0.93% | 93,371 |
| Jul 14, 2026 | 454.70 | 465.00 | 453.00 | 458.70 | 458.70 | 0.56% | 169,797 |
| Jul 13, 2026 | 453.85 | 467.40 | 445.70 | 456.15 | 456.15 | 0.09% | 272,423 |
| Jul 10, 2026 | 438.95 | 494.00 | 437.65 | 455.75 | 455.75 | 4.78% | 6,243,996 |
| Jul 9, 2026 | 433.35 | 438.80 | 430.05 | 434.95 | 434.95 | 0.61% | 65,310 |
| Jul 8, 2026 | 440.05 | 442.95 | 430.00 | 432.30 | 432.30 | -1.76% | 46,330 |
| Jul 7, 2026 | 439.00 | 450.00 | 434.10 | 440.05 | 440.05 | 0.86% | 164,011 |
| Jul 6, 2026 | 434.20 | 439.65 | 431.10 | 436.30 | 436.30 | -0.08% | 30,738 |
| Jul 3, 2026 | 442.50 | 442.50 | 435.00 | 436.65 | 436.65 | -0.07% | 40,269 |
| Jul 2, 2026 | 437.95 | 444.55 | 435.00 | 436.95 | 436.95 | 0.03% | 169,744 |
| Jul 1, 2026 | 446.40 | 446.40 | 434.35 | 436.80 | 436.80 | -2.06% | 37,896 |
| Jun 30, 2026 | 446.90 | 448.95 | 437.35 | 446.00 | 446.00 | 0.77% | 47,885 |
| Jun 29, 2026 | 438.40 | 446.35 | 434.55 | 442.60 | 442.60 | 0.42% | 53,393 |
| Jun 25, 2026 | 448.20 | 454.90 | 436.85 | 440.75 | 440.75 | -1.43% | 273,732 |
| Jun 24, 2026 | 452.00 | 454.25 | 445.60 | 447.15 | 447.15 | -1.08% | 69,659 |
| Jun 23, 2026 | 455.25 | 459.20 | 450.00 | 452.05 | 452.05 | -0.47% | 41,275 |
| Jun 22, 2026 | 459.80 | 459.80 | 451.95 | 454.20 | 454.20 | -1.23% | 120,321 |
| Jun 19, 2026 | 468.00 | 468.00 | 455.50 | 459.85 | 459.85 | -0.81% | 62,607 |
| Jun 18, 2026 | 465.00 | 468.20 | 459.05 | 463.60 | 463.60 | 1.21% | 68,394 |
| Jun 17, 2026 | 462.95 | 466.00 | 454.30 | 459.30 | 458.05 | -0.73% | 85,330 |
| Jun 16, 2026 | 460.00 | 465.00 | 455.65 | 462.70 | 461.44 | 1.16% | 66,074 |
| Jun 15, 2026 | 480.00 | 480.00 | 455.85 | 457.40 | 456.16 | -2.35% | 162,227 |
| Jun 12, 2026 | 470.60 | 478.50 | 465.55 | 468.40 | 467.13 | -0.21% | 87,567 |
| Jun 11, 2026 | 468.00 | 475.75 | 463.30 | 469.40 | 468.12 | - | 73,111 |
| Jun 10, 2026 | 485.00 | 487.00 | 467.20 | 469.40 | 468.12 | -2.89% | 35,520 |
| Jun 9, 2026 | 467.80 | 487.00 | 464.65 | 483.35 | 482.03 | 3.87% | 47,941 |
| Jun 8, 2026 | 456.80 | 469.20 | 454.90 | 465.35 | 464.08 | -0.13% | 49,645 |
| Jun 5, 2026 | 468.05 | 475.55 | 465.05 | 465.95 | 464.68 | -0.45% | 41,938 |
| Jun 4, 2026 | 468.10 | 474.60 | 461.20 | 468.05 | 466.78 | 0.25% | 45,188 |
| Jun 3, 2026 | 469.20 | 471.95 | 460.05 | 466.90 | 465.63 | 0.04% | 51,572 |
| Jun 2, 2026 | 466.80 | 480.00 | 452.00 | 466.70 | 465.43 | -0.74% | 107,763 |
| Jun 1, 2026 | 465.00 | 474.95 | 462.50 | 470.20 | 468.92 | 0.25% | 44,952 |
| May 29, 2026 | 481.00 | 488.25 | 461.50 | 469.05 | 467.77 | -1.24% | 51,371 |
| May 27, 2026 | 480.00 | 480.00 | 470.55 | 474.95 | 473.66 | -0.34% | 57,521 |
| May 26, 2026 | 484.90 | 488.95 | 474.00 | 476.55 | 475.25 | -1.72% | 57,000 |
| May 25, 2026 | 475.00 | 488.20 | 471.30 | 484.90 | 483.58 | 2.95% | 61,852 |
| May 22, 2026 | 477.65 | 479.00 | 467.00 | 471.00 | 469.72 | -0.04% | 26,387 |
| May 21, 2026 | 469.95 | 476.00 | 464.30 | 471.20 | 469.92 | 1.71% | 46,126 |
| May 20, 2026 | 462.50 | 471.80 | 458.00 | 463.30 | 462.04 | -0.38% | 48,799 |
| May 19, 2026 | 460.85 | 473.70 | 460.85 | 465.05 | 463.78 | 0.91% | 47,537 |