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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	615.5	616.3	616.3	620.65	612.75	18,279
November 25, 2025	624.25	612.3	612.3	624.25	608.5	29,405
November 24, 2025	609	624.25	624.25	626	606	73,070
November 21, 2025	616.2	609.1	609.1	624.45	605	35,599
November 19, 2025	608.5	615.7	615.7	625	604.4	123,086
November 18, 2025	611.7	606.9	606.9	611.75	605	46,122
November 17, 2025	616.2	608.45	608.45	619.5	603.9	122,723
November 14, 2025	618.15	616.25	616.25	620.6	613.85	25,644
November 13, 2025	626.5	617.35	617.35	626.5	614.2	43,237
November 12, 2025	613.9	624.05	624.05	627.5	613.45	51,367
November 11, 2025	619	614.95	614.95	628.6	612.5	71,743
November 10, 2025	632	621.85	621.85	633.4	619	75,716
November 07, 2025	629.8	632.35	632.35	641.2	629.8	183,121
November 06, 2025	656.35	635.6	635.6	656.35	631.15	140,673
November 04, 2025	641.95	638.8	638.8	648	636.6	165,863
November 03, 2025	645	640.2	640.2	649.7	633	108,188
October 31, 2025	650.1	644.65	644.65	653.1	642.15	33,961
October 30, 2025	649.4	651.7	651.7	654.7	648	42,340
October 29, 2025	658.9	649.4	649.4	658.9	647.55	50,379
October 28, 2025	646.4	652.7	652.7	664.9	646.25	53,146
October 27, 2025	654.65	646.4	646.4	654.65	643.75	125,750
October 24, 2025	651	651.25	651.25	663.7	646	59,492
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

eMudhra Limited (EMUDHRA.NS) NSE