eMudhra Limited - EMUDHRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	466.5	466.2	466.2	468.65	457.3	92,271
February 19, 2026	482.8	464.95	464.95	484.9	461.1	89,336
February 18, 2026	468	482.8	482.8	486.45	467.05	95,546
February 17, 2026	463.55	467.35	467.35	474.7	459.2	120,053
February 16, 2026	485.8	463.7	463.7	491	459.3	197,159
February 13, 2026	496	485.8	485.8	496	480.15	194,638
February 12, 2026	513	499.65	499.65	513	494.95	211,945
February 11, 2026	519.7	513	513	519.7	507.55	46,076
February 10, 2026	510.8	516.6	516.6	519.8	503.4	100,011
February 09, 2026	508.9	508.15	508.15	514.45	505.35	84,596
February 06, 2026	507.2	508.4	508.4	513.9	504.2	34,608
February 05, 2026	526	511.75	511.75	527.2	501	876,342
February 04, 2026	565.05	526	526	565.05	521.1	239,567
February 03, 2026	552.2	565.05	565.05	590.75	542	202,385
February 02, 2026	524.3	525.2	525.2	543.6	514.45	49,926
February 01, 2026	537.4	519.7	519.7	537.4	513.25	34,327
January 30, 2026	500	534.6	534.6	540	500	70,186
January 29, 2026	530	505.75	505.75	530	494	141,409
January 28, 2026	514	524	524	530	509.25	40,483
January 27, 2026	512.75	509.25	509.25	524.5	503.1	370,950
January 23, 2026	525	512.75	512.75	533	508.5	40,005
January 22, 2026	519.65	529.75	529.75	533.3	519.65	28,968
January 21, 2026	530	520.45	520.45	537.55	513.55	136,824
January 20, 2026	552.6	537.2	537.2	552.6	526.6	56,507
January 19, 2026	544	549.85	549.85	558.95	541.4	121,966
January 16, 2026	550.05	548.6	548.6	560	544.95	33,762
January 14, 2026	558.75	557.05	557.05	561.4	550	32,189
January 13, 2026	553.1	560.6	560.6	565	545	114,560
January 12, 2026	541.2	545	545	555	534.85	114,948
January 09, 2026	560	549.85	549.85	561.8	545	51,954
January 08, 2026	565.05	561.85	561.85	570.6	558.05	30,234
January 07, 2026	562	565.05	565.05	569	560	29,540
January 06, 2026	572.05	567.2	567.2	572.35	558.45	59,056
January 05, 2026	581	572.05	572.05	581.2	566.45	48,544
January 02, 2026	562.8	576.35	576.35	580.05	556.25	74,988
January 01, 2026	570	559.85	559.85	575	558	46,436
December 31, 2025	584.2	566.55	566.55	585.2	556.3	122,392
December 30, 2025	590.05	582.15	582.15	590.85	579.2	41,491
December 29, 2025	597	593.5	593.5	602.9	590	41,795
December 26, 2025	592	601.35	601.35	604.9	590	48,333
December 24, 2025	594.95	590.45	590.45	596.4	588	29,937
December 23, 2025	600	592.6	592.6	600	591.7	27,592
December 22, 2025	592.9	599.05	599.05	603.9	590.05	28,493
December 19, 2025	580.9	592.9	592.9	594.35	580.55	27,661
December 18, 2025	602.7	586.25	586.25	602.7	581.8	53,293
December 17, 2025	605	599.55	599.55	606.8	596.25	28,547
December 16, 2025	611	604.5	604.5	612	604	45,759
December 15, 2025	614.9	611.75	611.75	620.35	609.95	33,798
December 12, 2025	617.55	620.5	620.5	623.5	614.55	38,032
December 11, 2025	616	614.5	614.5	617.95	607.25	49,667
December 10, 2025	609.9	612.75	612.75	628.95	609.75	92,132
December 09, 2025	611.95	606.75	606.75	615.2	599.05	59,773
December 08, 2025	616.45	608.9	608.9	623	606.15	31,714
December 05, 2025	625.5	617.8	617.8	625.5	615.05	33,248
December 04, 2025	620.05	622.65	622.65	628.85	617.25	77,092
December 03, 2025	621.9	620.05	620.05	640.6	612.8	369,174
December 02, 2025	612	605.25	605.25	619.3	604	37,164
December 01, 2025	620.7	613.2	613.2	624.9	610.55	373,749
November 28, 2025	617.5	617.45	617.45	635	606	984,917
November 27, 2025	618.85	617.7	617.7	624.5	613.75	34,038

eMudhra Limited (EMUDHRA.NS) NSE