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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

eMudhra Limited (EMUDHRA.NS) NSE