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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	824	826.3	826.3	836.55	812.1	179,702
July 24, 2025	833	816.4	816.4	835.05	811	74,152
July 23, 2025	815	831	831	834.95	804.85	96,599
July 22, 2025	826.95	817.4	817.4	829.25	811.5	86,708
July 21, 2025	805	825.9	825.9	831.95	798.05	117,029
July 18, 2025	802	808.05	808.05	812.8	790.85	72,110
July 17, 2025	822.95	805.5	805.5	823.25	801.1	74,617
July 16, 2025	801.8	819.15	819.15	824.7	792.55	118,135
July 15, 2025	786.05	800.2	800.2	808.45	786.05	131,750
July 14, 2025	770	790.8	790.8	798	762.45	129,163
July 11, 2025	770	770.55	770.55	776.05	758	124,208
July 10, 2025	778	770.35	770.35	780.75	764.1	101,676
July 09, 2025	765.2	778.3	778.3	784.4	754	161,755
July 08, 2025	772	769.2	769.2	774	760.2	48,598
July 07, 2025	753.4	772.25	772.25	776	746.4	132,943
July 04, 2025	768	757.45	757.45	768	755	28,324
July 03, 2025	770	763.55	763.55	770	750.05	40,139

eMudhra Limited (EMUDHRA.NS) NSE