eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 358.00
-3.45 (-0.95%)
Nov 13, 2026, 3:30 PM IST
eMudhra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 361.45 | 361.45 | 352.05 | 358.00 | 358.00 | -0.95% | 104,787 |
| Nov 12, 2026 | 369.00 | 369.70 | 357.80 | 361.45 | 361.45 | -0.40% | 178,958 |
| Nov 11, 2026 | 370.00 | 373.40 | 361.05 | 362.90 | 362.90 | 0.60% | 175,630 |
| Nov 9, 2026 | 377.70 | 381.15 | 358.55 | 360.75 | 360.75 | -4.49% | 221,281 |
| Nov 8, 2026 | 370.00 | 384.00 | 370.00 | 377.70 | 377.70 | 2.21% | 111,406 |
| Nov 6, 2026 | 384.05 | 384.40 | 366.45 | 369.55 | 369.55 | -3.88% | 240,328 |
| Nov 5, 2026 | 372.00 | 390.00 | 363.10 | 384.45 | 384.45 | 7.13% | 696,143 |
| Nov 4, 2026 | 351.00 | 361.85 | 340.35 | 358.85 | 358.85 | 3.12% | 238,371 |
| Nov 3, 2026 | 343.00 | 352.00 | 341.90 | 348.00 | 348.00 | 1.95% | 150,842 |
| Nov 2, 2026 | 346.70 | 349.35 | 335.60 | 341.35 | 341.35 | 0.43% | 230,150 |
| Oct 30, 2026 | 353.50 | 355.00 | 337.05 | 339.90 | 339.90 | -3.83% | 318,071 |
| Oct 29, 2026 | 346.00 | 357.40 | 340.85 | 353.45 | 353.45 | 2.17% | 397,144 |
| Oct 28, 2026 | 337.00 | 349.50 | 334.20 | 345.95 | 345.95 | 2.55% | 560,504 |
| Oct 27, 2026 | 315.00 | 350.25 | 314.00 | 337.35 | 337.35 | 5.93% | 1,692,651 |
| Oct 26, 2026 | 360.00 | 360.00 | 318.35 | 318.45 | 318.45 | -9.97% | 2,559,531 |
| Oct 23, 2026 | 338.90 | 361.10 | 331.00 | 353.70 | 353.70 | 2.34% | 6,796,834 |
| Oct 22, 2026 | 385.00 | 404.90 | 345.60 | 345.60 | 345.60 | -20.00% | 8,617,422 |
| Oct 21, 2026 | 520.00 | 524.90 | 432.00 | 432.00 | 432.00 | -20.00% | 2,773,753 |
| Oct 19, 2026 | 559.85 | 560.05 | 533.75 | 540.00 | 540.00 | -2.85% | 193,358 |
| Oct 16, 2026 | 530.10 | 559.85 | 530.10 | 555.85 | 555.85 | 3.92% | 291,698 |
| Oct 15, 2026 | 549.80 | 552.05 | 531.45 | 534.90 | 534.90 | -2.71% | 135,093 |
| Oct 14, 2026 | 551.05 | 562.30 | 542.30 | 549.80 | 549.80 | 0.21% | 246,535 |
| Oct 13, 2026 | 557.25 | 559.50 | 535.90 | 548.65 | 548.65 | -1.19% | 291,739 |
| Oct 12, 2026 | 570.15 | 579.25 | 550.20 | 555.25 | 555.25 | -2.61% | 403,330 |
| Oct 9, 2026 | 570.95 | 586.70 | 568.00 | 570.15 | 570.15 | 0.04% | 290,080 |
| Oct 8, 2026 | 606.30 | 606.30 | 561.20 | 569.90 | 569.90 | -5.88% | 579,645 |
| Oct 7, 2026 | 605.00 | 620.75 | 581.35 | 605.50 | 605.50 | -0.39% | 633,364 |
| Oct 6, 2026 | 599.00 | 610.00 | 593.00 | 607.90 | 607.90 | 1.49% | 267,269 |
| Oct 5, 2026 | 604.00 | 615.80 | 583.55 | 599.00 | 599.00 | 3.28% | 637,155 |
| Oct 1, 2026 | 595.40 | 603.35 | 566.00 | 580.00 | 580.00 | -2.77% | 702,179 |
| Sep 30, 2026 | 628.50 | 637.60 | 592.10 | 596.50 | 596.50 | -4.89% | 713,583 |
| 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 |