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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	765.3	756.7	756.7	767.95	752.5	45,958
July 01, 2025	772	769.25	769.25	773.25	761.65	46,795
June 30, 2025	764.9	767.85	767.85	772	751.15	103,857
June 27, 2025	765.4	754.15	754.15	772	750	45,729
June 26, 2025	770.2	762.55	762.55	776.25	756	73,033
June 25, 2025	748	770.2	770.2	773	740.5	128,017
June 24, 2025	727.8	742.95	742.95	753	713.35	105,387
June 23, 2025	725	715.85	715.85	727.7	707.3	66,287
June 20, 2025	732.8	724.65	724.65	732.8	722.85	45,711
June 19, 2025	737.3	727	727	742.7	722	44,360
June 18, 2025	736.1	737.3	737.3	747.2	735	54,198
June 17, 2025	744	746.25	745	747.5	732	81,147
June 16, 2025	748.95	738.75	737.51	748.95	734.8	59,198
June 13, 2025	730	749.55	748.29	751.7	724.5	88,155
June 12, 2025	757.3	738.3	737.06	757.3	735	72,601
June 11, 2025	762.9	749.85	748.59	765.95	747.1	69,480
June 10, 2025	748.7	760.15	758.88	764.3	741	118,862
June 09, 2025	743	742.65	741.41	748	737.7	116,262
June 06, 2025	750.55	742.6	741.36	761.3	740.05	90,962
June 05, 2025	760	750.5	749.24	762.5	748.1	53,145
June 04, 2025	760.7	756.6	755.33	765	754	45,051
June 03, 2025	775.55	757.65	757.65	778.85	754.1	48,256
June 02, 2025	775.7	775.45	775.45	793.1	765.4	132,184
May 30, 2025	745.85	775.7	775.7	778	739	284,340
May 29, 2025	763.6	745.85	745.85	766	742.15	83,188
May 28, 2025	747.5	757.65	757.65	760.5	736.5	73,073
May 27, 2025	744.25	740.85	740.85	749	737.65	35,581
May 26, 2025	750.55	740.4	740.4	763.5	733.8	118,843

eMudhra Limited (EMUDHRA.NS) NSE