eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 596.50
-30.65 (-4.89%)
Sep 30, 2026, 3:30 PM IST
eMudhra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 628.50 | 637.60 | 592.10 | 596.50 | - | -4.89% | 713,551 |
| Sep 29, 2026 | 650.20 | 651.00 | 621.10 | 627.15 | 627.15 | -3.40% | 487,802 |
| Sep 28, 2026 | 658.00 | 666.60 | 638.05 | 649.25 | 649.25 | -0.64% | 447,539 |
| Sep 25, 2026 | 660.00 | 669.00 | 644.85 | 653.45 | 653.45 | -0.90% | 409,910 |
| Sep 24, 2026 | 640.10 | 667.00 | 638.75 | 659.40 | 659.40 | 3.39% | 1,009,718 |
| Sep 23, 2026 | 647.00 | 676.00 | 630.10 | 637.80 | 637.80 | -1.76% | 966,799 |
| Sep 22, 2026 | 664.00 | 681.60 | 639.90 | 649.25 | 649.25 | -1.93% | 1,234,222 |
| Sep 21, 2026 | 627.00 | 671.00 | 616.60 | 662.00 | 662.00 | 7.91% | 1,925,129 |
| Sep 18, 2026 | 633.25 | 638.10 | 601.10 | 613.45 | 613.45 | -3.14% | 1,272,884 |
| Sep 17, 2026 | 617.85 | 650.00 | 610.20 | 633.35 | 633.35 | -1.39% | 4,759,356 |
| Sep 16, 2026 | 625.00 | 677.00 | 600.35 | 642.30 | 642.30 | 8.34% | 30,254,888 |
| Sep 15, 2026 | 535.00 | 592.85 | 531.00 | 592.85 | 592.85 | 20.00% | 1,550,701 |
| Sep 11, 2026 | 492.00 | 498.10 | 489.00 | 494.05 | 494.05 | -0.77% | 146,792 |
| Sep 10, 2026 | 511.20 | 515.35 | 492.35 | 497.90 | 497.90 | -2.66% | 167,411 |
| Sep 9, 2026 | 509.10 | 516.00 | 501.15 | 511.50 | 511.50 | 0.47% | 59,716 |
| Sep 8, 2026 | 505.00 | 517.15 | 493.80 | 509.10 | 509.10 | 1.32% | 173,359 |
| Sep 7, 2026 | 527.85 | 530.45 | 500.10 | 502.45 | 502.45 | -4.26% | 172,528 |
| Sep 4, 2026 | 519.85 | 534.40 | 519.85 | 524.80 | 524.80 | 0.95% | 71,392 |
| Sep 3, 2026 | 527.10 | 531.00 | 514.80 | 519.85 | 519.85 | -0.44% | 72,575 |
| Sep 2, 2026 | 533.80 | 536.10 | 520.00 | 522.15 | 522.15 | -2.05% | 72,368 |
| Sep 1, 2026 | 555.00 | 555.00 | 527.85 | 533.10 | 533.10 | -2.69% | 125,079 |
| Aug 31, 2026 | 559.65 | 559.65 | 545.60 | 547.85 | 547.85 | -2.11% | 62,226 |
| Aug 28, 2026 | 559.25 | 564.00 | 550.40 | 559.65 | 559.65 | 0.07% | 121,659 |
| Aug 27, 2026 | 543.80 | 563.50 | 543.40 | 559.25 | 559.25 | 2.84% | 183,021 |
| Aug 26, 2026 | 543.50 | 560.05 | 540.75 | 543.80 | 543.80 | 0.06% | 124,345 |
| Aug 25, 2026 | 553.00 | 553.00 | 539.85 | 543.50 | 543.50 | -0.61% | 68,768 |
| Aug 24, 2026 | 533.00 | 552.45 | 533.00 | 546.85 | 546.85 | 1.11% | 112,430 |
| Aug 21, 2026 | 549.70 | 549.70 | 538.20 | 540.85 | 540.85 | -1.66% | 85,388 |
| Aug 20, 2026 | 558.95 | 563.00 | 539.05 | 550.00 | 550.00 | 0.88% | 166,554 |
| Aug 19, 2026 | 560.40 | 564.50 | 532.05 | 545.20 | 545.20 | -3.00% | 398,524 |
| Aug 18, 2026 | 517.70 | 565.00 | 509.00 | 562.05 | 562.05 | 8.35% | 705,436 |
| Aug 17, 2026 | 518.80 | 523.70 | 511.00 | 518.75 | 518.75 | -0.01% | 66,523 |
| Aug 14, 2026 | 532.15 | 532.15 | 516.10 | 518.80 | 518.80 | -2.02% | 48,785 |
| Aug 13, 2026 | 522.65 | 535.35 | 521.90 | 529.50 | 529.50 | 1.31% | 80,055 |
| Aug 12, 2026 | 525.95 | 529.85 | 512.10 | 522.65 | 522.65 | -0.59% | 104,577 |
| Aug 11, 2026 | 531.15 | 537.60 | 522.80 | 525.75 | 525.75 | -0.80% | 78,365 |
| Aug 10, 2026 | 540.00 | 540.55 | 528.00 | 530.00 | 530.00 | -1.64% | 131,075 |
| Aug 7, 2026 | 540.00 | 546.90 | 532.00 | 538.85 | 538.85 | -0.31% | 184,834 |
| Aug 6, 2026 | 523.15 | 545.90 | 514.90 | 540.50 | 540.50 | 3.32% | 420,532 |
| Aug 5, 2026 | 516.55 | 525.00 | 506.35 | 523.15 | 523.15 | 1.78% | 312,836 |
| Aug 4, 2026 | 481.50 | 518.00 | 472.55 | 514.00 | 514.00 | 7.57% | 519,341 |
| Aug 3, 2026 | 462.90 | 483.90 | 462.90 | 477.85 | 477.85 | 2.96% | 315,431 |
| Jul 31, 2026 | 460.20 | 468.50 | 451.80 | 464.10 | 464.10 | 1.65% | 141,719 |
| Jul 30, 2026 | 475.00 | 485.00 | 453.25 | 456.55 | 456.55 | 0.47% | 815,670 |
| 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 |