eMudhra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	469.00	469.00	452.55	460.85	459.60	-2.06%	73,397
May 15, 2026	466.90	482.95	461.40	470.55	469.27	0.79%	49,539
May 14, 2026	471.50	476.60	456.20	466.85	465.58	-1.09%	84,523
May 13, 2026	472.00	481.85	466.35	472.00	470.72	0.17%	111,789
May 12, 2026	503.00	503.30	461.70	471.20	469.92	-6.00%	163,066
May 11, 2026	518.00	518.00	500.00	501.25	499.89	-3.50%	107,282
May 8, 2026	536.50	537.95	518.20	519.45	518.04	-3.18%	158,756
May 7, 2026	512.00	547.45	500.60	536.50	535.04	6.73%	866,819
May 6, 2026	498.00	509.80	494.00	502.65	501.28	1.14%	91,043
May 5, 2026	497.00	501.50	492.10	497.00	495.65	-0.14%	64,896
May 4, 2026	491.00	504.70	488.00	497.70	496.35	1.70%	52,748
Apr 30, 2026	491.00	492.00	476.30	489.40	488.07	-0.04%	66,093
Apr 29, 2026	491.00	503.20	488.10	489.60	488.27	-0.70%	63,034
Apr 28, 2026	493.15	500.95	489.95	493.05	491.71	0.31%	60,497
Apr 27, 2026	500.85	509.55	487.35	491.55	490.21	-1.86%	89,876
Apr 24, 2026	502.45	505.00	496.85	500.85	499.49	-0.14%	72,307
Apr 23, 2026	502.45	515.70	499.85	501.55	500.19	-0.57%	87,911
Apr 22, 2026	500.60	508.30	499.75	504.45	503.08	0.77%	64,163
Apr 21, 2026	508.95	513.70	500.00	500.60	499.24	-0.10%	70,145
Apr 20, 2026	517.00	540.00	492.00	501.10	499.74	0.17%	589,091
Apr 17, 2026	506.00	509.00	499.00	500.25	498.89	0.21%	30,797
Apr 16, 2026	501.70	514.45	495.10	499.20	497.84	-0.49%	51,680
Apr 15, 2026	491.15	509.00	491.15	501.65	500.28	3.28%	110,124
Apr 13, 2026	474.95	491.55	461.65	485.70	484.38	1.16%	103,805
Apr 10, 2026	476.15	484.65	475.25	480.15	478.84	0.84%	61,873
Apr 9, 2026	485.00	489.60	468.70	476.15	474.85	-1.71%	119,755
Apr 8, 2026	474.00	492.00	455.00	484.45	483.13	7.63%	243,916
Apr 7, 2026	422.10	456.25	415.00	450.10	448.88	6.63%	304,190
Apr 6, 2026	410.00	428.00	405.20	422.10	420.95	2.59%	198,589