eMudhra Limited (NSE:EMUDHRA)
India · Delayed Price · Currency is INR 545.00
-17.05 (-3.03%)
Aug 19, 2026, 3:29 PM IST
eMudhra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |