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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	661.8	651	651	665.9	650	71,185
October 21, 2025	648.05	661.8	661.8	688.35	647	45,672
October 20, 2025	648.05	651.55	651.55	654	641.3	47,996
October 17, 2025	653.7	649.5	649.5	656.1	646.35	48,541
October 16, 2025	656.6	654.65	654.65	662.4	650.7	86,129
October 15, 2025	660.55	653.15	653.15	664.15	650.15	70,845
October 14, 2025	671.2	663.45	663.45	673.1	661.05	40,253
October 13, 2025	664.55	672.6	672.6	674.9	656.6	128,507
October 10, 2025	667.45	665.4	665.4	673.35	661.6	45,132
October 09, 2025	661.7	667.45	667.45	673	646.45	130,444
October 08, 2025	662	661.7	661.7	672.9	657.05	107,967
October 07, 2025	669	660	660	669	658	68,209
October 06, 2025	675.4	667.45	667.45	676.45	665	38,959
October 03, 2025	668.7	675.4	675.4	677.9	661.55	62,093
October 01, 2025	683.1	668.95	668.95	683.1	665	127,833
September 30, 2025	668.65	683.45	683.45	690.9	648.15	202,592
September 29, 2025	631.1	665.4	665.4	682	625.15	185,073
September 26, 2025	646.05	632.3	632.3	648.1	630	125,938
September 25, 2025	660.25	648.1	648.1	663.55	645.45	96,330
September 24, 2025	676	660.25	660.25	677.05	658	105,887
September 23, 2025	678.1	674.1	674.1	683.55	673	53,050
September 22, 2025	680	680.65	680.65	686.95	677.05	82,328
September 19, 2025	684.85	684.35	684.35	688.45	678.1	84,306
September 18, 2025	694	684.85	684.85	697.45	683	57,133
September 17, 2025	690.1	688.5	688.5	710.1	685.3	146,091
September 16, 2025	695.35	689.75	689.75	695.35	684.2	72,920
September 15, 2025	695.05	691.9	691.9	698.7	677	166,488
September 12, 2025	675.05	695.05	695.05	704	672.15	433,495
September 11, 2025	692.95	673.2	673.2	695.8	669.7	188,738
September 10, 2025	706.3	689.65	689.65	714	687.35	143,560
September 09, 2025	693.05	695.2	695.2	708.8	690	113,850
September 08, 2025	705	693.05	693.05	705	688.15	106,003
September 05, 2025	714.9	697.75	697.75	714.9	691.1	76,324
September 04, 2025	735	708.6	708.6	735	707	55,142
September 03, 2025	725.7	725.75	725.75	731.2	720.5	25,570
September 02, 2025	733.9	726.7	726.7	734	723.4	27,269
September 01, 2025	717.05	726.25	726.25	734.4	716.75	32,844
August 29, 2025	725.55	719.75	719.75	729.9	714.5	54,748
August 28, 2025	735.9	725.95	725.95	739.95	723.55	41,734
August 26, 2025	740.7	733.55	733.55	746.3	728.1	51,073
August 25, 2025	747.4	740.7	740.7	754.2	738.25	59,937
August 22, 2025	749.5	749.35	749.35	763.5	736	171,739
August 21, 2025	752	749.65	749.65	758.1	745.1	37,075
August 20, 2025	763	754.45	754.45	767.5	750.35	62,167
August 19, 2025	771	763.05	763.05	771.05	760	32,345
August 18, 2025	754	761.55	761.55	768.9	750.75	35,951
August 14, 2025	751.35	753	753	759.9	742	47,862
August 13, 2025	758.5	749.85	749.85	758.65	746	33,968
August 12, 2025	761.2	754.7	754.7	770.85	751	31,492
August 11, 2025	757.65	765.25	765.25	775	757.65	47,435
August 08, 2025	775	771.4	771.4	777	761.2	73,519
August 07, 2025	759.95	770.85	770.85	787.5	753.05	69,402
August 06, 2025	791.3	764.85	764.85	795	753.3	74,988
August 05, 2025	780.45	791.3	791.3	794.2	775.15	46,293
August 04, 2025	772.9	780.45	780.45	793	765	77,087
August 01, 2025	769	772.4	772.4	779.1	763.55	43,157
July 31, 2025	779	776.3	776.3	791.6	766.55	66,515
July 30, 2025	797.8	786.45	786.45	803.1	780	112,188
July 29, 2025	791.5	797.3	797.3	811.45	791.5	59,908
July 28, 2025	813	808.2	808.2	826.3	796.5	97,423

eMudhra Limited (EMUDHRA.NS) NSE