Want to see IN:EMUDHRA full AI Analyst Report?
eMudhra Limited (EMUDHRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 353.55 | 353.55 | 337.50 | 341.10 | 341.10 | -3.52% | 18,608 | 0.22 |
| Oct 29, 2026 | 352.55 | 357.35 | 341.70 | 353.55 | 353.55 | +2.30% | 21,358 | 0.25 |
| Oct 28, 2026 | 337.60 | 349.10 | 334.05 | 345.60 | 345.60 | +2.46% | 42,926 | 0.50 |
| Oct 27, 2026 | 318.00 | 349.90 | 312.55 | 337.30 | 337.30 | +6.04% | 170,834 | 2.05 |
| Oct 26, 2026 | 362.65 | 362.65 | 318.05 | 318.10 | 318.10 | -9.98% | 315,148 | 4.01 |
| Oct 23, 2026 | 341.65 | 361.00 | 330.85 | 353.35 | 353.35 | +2.35% | 510,610 | 7.24 |
| Oct 22, 2026 | 386.00 | 404.30 | 345.25 | 345.25 | 345.25 | -20.00% | 630,018 | 10.39 |
| Oct 21, 2026 | 535.00 | 535.00 | 431.55 | 431.55 | 431.55 | -19.99% | 203,534 | 3.54 |
| Oct 20, 2026 | 539.40 | 559.20 | 535.00 | 539.40 | 539.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 559.20 | 559.20 | 535.00 | 539.40 | 539.40 | -2.99% | 15,054 | 0.26 |
| Oct 16, 2026 | 535.05 | 559.10 | 532.60 | 556.05 | 556.05 | +4.09% | 12,347 | 0.22 |
| Oct 15, 2026 | 558.60 | 558.60 | 532.85 | 534.20 | 534.20 | -2.72% | 8,359 | 0.15 |
| Oct 14, 2026 | 557.45 | 561.25 | 545.55 | 549.15 | 549.15 | +0.13% | 14,390 | 0.25 |
| Oct 13, 2026 | 556.60 | 558.90 | 536.30 | 548.45 | 548.45 | -1.31% | 12,105 | 0.21 |
| Oct 12, 2026 | 569.50 | 577.90 | 551.30 | 555.75 | 555.75 | -2.53% | 18,838 | 0.33 |
| Oct 09, 2026 | 570.20 | 585.75 | 567.65 | 570.15 | 570.15 | +0.11% | 10,119 | 0.18 |
| Oct 08, 2026 | 605.70 | 605.70 | 567.80 | 569.50 | 569.50 | -6.07% | 17,127 | 0.30 |
| Oct 07, 2026 | 604.95 | 620.45 | 581.90 | 606.30 | 606.30 | -0.36% | 28,763 | 0.48 |
| Oct 06, 2026 | 629.60 | 629.60 | 593.35 | 608.50 | 608.50 | +1.69% | 9,081 | 0.15 |
| Oct 05, 2026 | 581.40 | 615.10 | 581.40 | 598.40 | 598.40 | +2.93% | 30,093 | 0.49 |
| Oct 02, 2026 | 581.35 | 600.20 | 566.10 | 581.35 | 581.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 594.35 | 600.20 | 566.10 | 581.35 | 581.35 | -2.60% | 62,580 | 1.04 |
| Sep 30, 2026 | 624.75 | 637.30 | 593.60 | 596.85 | 596.85 | -4.80% | 34,809 | 0.58 |
| Sep 29, 2026 | 650.00 | 652.00 | 621.95 | 626.95 | 626.95 | -3.52% | 33,492 | 0.57 |
| Sep 28, 2026 | 657.35 | 666.80 | 637.25 | 649.85 | 649.85 | -1.16% | 40,159 | 0.68 |
| Sep 25, 2026 | 664.95 | 667.90 | 643.90 | 657.50 | 657.50 | -0.39% | 27,574 | 0.47 |
| Sep 24, 2026 | 640.75 | 666.00 | 640.75 | 660.10 | 660.10 | +3.84% | 36,055 | 0.62 |
| Sep 23, 2026 | 662.20 | 675.05 | 630.45 | 635.70 | 635.70 | -1.62% | 42,602 | 0.75 |
| Sep 22, 2026 | 662.10 | 676.75 | 640.30 | 646.20 | 646.20 | -2.44% | 77,966 | 1.40 |
| Sep 21, 2026 | 626.25 | 671.50 | 616.20 | 662.35 | 662.35 | +7.67% | 106,043 | 1.96 |
| Sep 18, 2026 | 643.55 | 643.55 | 602.80 | 615.15 | 615.15 | -2.59% | 68,940 | 1.30 |
| Sep 17, 2026 | 619.50 | 649.85 | 610.30 | 631.50 | 631.50 | -1.94% | 339,425 | 7.09 |
| Sep 16, 2026 | 624.95 | 677.50 | 600.00 | 644.00 | 644.00 | +8.49% | 1,983,266 | 120.14 |
| Sep 15, 2026 | 524.95 | 593.60 | 524.95 | 593.60 | 593.60 | +19.99% | 191,720 | 14.15 |
| Sep 14, 2026 | 494.70 | 497.70 | 488.25 | 494.70 | 494.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 490.25 | 497.70 | 488.25 | 494.70 | 494.70 | -0.94% | 4,260 | 0.28 |
| Sep 10, 2026 | 509.55 | 513.55 | 494.25 | 499.40 | 499.40 | -2.58% | 11,955 | 0.78 |
| Sep 09, 2026 | 508.50 | 515.15 | 502.00 | 512.60 | 512.60 | +0.67% | 4,152 | 0.27 |
| Sep 08, 2026 | 500.50 | 517.40 | 493.60 | 509.20 | 509.20 | +1.22% | 7,451 | 0.49 |
| Sep 07, 2026 | 549.95 | 549.95 | 500.50 | 503.05 | 503.05 | -4.04% | 8,954 | 0.59 |
| Sep 04, 2026 | 523.50 | 531.90 | 519.70 | 524.25 | 524.25 | +1.33% | 2,073 | 0.14 |
| Sep 03, 2026 | 520.85 | 530.20 | 514.55 | 517.35 | 517.35 | -1.13% | 4,746 | 0.31 |
| Sep 02, 2026 | 533.10 | 536.85 | 520.75 | 523.25 | 523.25 | -1.92% | 6,614 | 0.44 |
| Sep 01, 2026 | 557.00 | 557.05 | 527.85 | 533.50 | 533.50 | -2.73% | 14,428 | 0.96 |
| Aug 31, 2026 | 557.05 | 557.05 | 547.00 | 548.50 | 548.50 | -1.99% | 5,512 | 0.37 |
| Aug 28, 2026 | 563.15 | 563.15 | 544.25 | 559.65 | 559.65 | +0.17% | 6,594 | 0.44 |
| Aug 27, 2026 | 546.45 | 563.70 | 546.45 | 558.70 | 558.70 | +2.74% | 6,405 | 0.43 |
| Aug 26, 2026 | 543.70 | 560.70 | 540.90 | 543.80 | 543.80 | +0.00% | 4,129 | 0.27 |
| Aug 25, 2026 | 552.90 | 552.90 | 540.80 | 543.80 | 543.80 | -0.41% | 2,436 | 0.16 |
| Aug 24, 2026 | 535.50 | 549.05 | 535.50 | 546.05 | 546.05 | +0.97% | 4,716 | 0.31 |