Skip to main content
Emcure Pharmaceuticals Limited (BOM:544210)
India flag India · Delayed Price · Currency is INR
1,609.15
-27.15 (-1.66%)
At close: Apr 28, 2026

Emcure Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,660.001,686.451,629.251,636.301,636.30-0.23%13,527
Apr 24, 20261,640.301,677.851,620.001,640.151,640.151.87%20,173
Apr 23, 20261,605.001,635.601,588.001,610.051,610.050.91%7,059
Apr 22, 20261,592.301,611.251,592.301,595.601,595.600.21%6,347
Apr 21, 20261,599.951,641.201,551.001,592.251,592.25-2.32%19,788
Apr 20, 20261,664.851,672.951,618.001,630.101,630.10-2.40%14,034
Apr 17, 20261,648.951,688.001,632.501,670.251,670.251.94%9,079
Apr 16, 20261,673.601,673.601,607.651,638.401,638.40-0.42%5,423
Apr 15, 20261,660.001,660.001,635.251,645.301,645.300.93%7,645
Apr 13, 20261,569.751,637.401,544.301,630.151,630.151.84%17,109
Apr 10, 20261,617.351,660.001,593.001,600.751,600.75-0.07%7,962
Apr 9, 20261,584.951,614.001,568.651,601.901,601.902.39%6,975
Apr 8, 20261,599.701,599.701,556.151,564.501,564.500.59%9,412
Apr 7, 20261,540.051,568.551,540.051,555.251,555.250.19%5,349
Apr 6, 20261,549.101,578.801,532.501,552.351,552.350.26%19,191
Apr 2, 20261,575.051,580.001,458.851,548.301,548.30-2.54%19,564
Apr 1, 20261,607.101,657.001,574.401,588.701,588.70-0.45%20,761
Mar 30, 20261,640.101,660.001,585.801,595.951,595.95-3.49%26,003
Mar 27, 20261,585.201,672.651,574.701,653.601,653.603.75%69,170
Mar 25, 20261,569.651,620.001,545.001,593.851,593.853.53%21,285
Mar 24, 20261,516.651,548.001,469.351,539.501,539.504.62%8,519
Mar 23, 20261,463.101,479.951,445.101,471.501,471.50-0.40%7,632
Mar 20, 20261,476.751,504.751,473.001,477.451,477.450.52%2,169
Mar 19, 20261,512.051,515.001,464.501,469.801,469.80-4.08%9,284
Mar 18, 20261,505.151,549.751,492.801,532.251,532.251.48%11,558
Mar 17, 20261,480.001,521.101,474.001,509.851,509.853.49%13,950
Mar 16, 20261,497.701,497.701,420.001,458.951,458.951.51%305,031
Mar 13, 20261,515.051,515.051,434.901,437.201,437.20-5.07%5,461
Mar 12, 20261,545.051,557.201,507.701,514.001,514.00-3.02%12,824
Mar 11, 20261,566.001,579.801,545.001,561.201,561.20-0.22%10,572
Mar 10, 20261,510.501,584.001,510.501,564.601,564.602.94%24,429
Mar 9, 20261,410.301,556.251,395.001,519.851,519.857.43%202,480
Mar 6, 20261,451.901,472.651,412.551,414.801,414.80-2.55%5,556
Mar 5, 20261,470.601,492.001,435.951,451.851,451.85-1.11%4,535
Mar 4, 20261,401.651,492.301,401.651,468.101,468.101.54%16,353
Mar 2, 20261,399.251,451.401,390.001,445.901,445.90-0.59%5,433
Feb 27, 20261,431.051,488.951,431.051,454.551,454.550.07%8,911
Feb 26, 20261,431.001,469.701,424.151,453.551,453.551.59%5,919
Feb 25, 20261,435.401,438.701,416.651,430.851,430.85-0.26%4,624
Feb 24, 20261,434.151,450.251,423.501,434.651,434.650.04%4,198
Feb 23, 20261,401.551,436.951,385.451,434.101,434.10-0.31%19,509
Feb 20, 20261,435.001,444.851,419.701,438.551,438.550.19%3,413
Feb 19, 20261,470.451,476.651,422.901,435.851,435.85-1.81%2,840
Feb 18, 20261,470.101,492.051,460.401,462.301,462.30-0.56%2,101
Feb 17, 20261,445.051,473.451,445.051,470.501,470.50-0.01%3,649
Feb 16, 20261,489.401,503.451,461.901,470.651,470.65-1.21%5,948
Feb 13, 20261,459.351,492.951,444.801,488.651,488.652.02%6,392
Feb 12, 20261,490.001,494.301,452.001,459.201,459.20-2.60%2,625
Feb 11, 20261,514.551,525.551,486.001,498.101,498.10-0.97%4,906
Feb 10, 20261,535.201,565.001,507.001,512.751,512.75-2.13%5,156
Feb 9, 20261,516.201,550.001,516.201,545.601,545.601.96%10,759
Feb 6, 20261,467.351,520.001,460.901,515.951,515.952.19%5,211
Feb 5, 20261,545.251,550.001,468.001,483.451,483.45-3.37%7,562
Feb 4, 20261,505.751,551.151,499.251,535.201,535.201.96%9,671
Feb 3, 20261,472.001,530.001,472.001,505.751,505.752.36%13,818
Feb 2, 20261,492.751,493.601,457.601,471.001,471.00-1.36%8,480
Feb 1, 20261,475.001,511.001,458.001,491.351,491.351.83%7,154
Jan 30, 20261,435.001,472.501,422.001,464.501,464.502.02%6,546
Jan 29, 20261,429.851,449.601,410.001,435.551,435.550.15%6,008
Jan 28, 20261,525.451,525.451,423.401,433.451,433.45-3.45%11,378
Jan 27, 20261,513.101,558.351,476.601,484.601,484.60-2.39%13,992
Jan 23, 20261,558.601,562.251,427.401,520.951,520.95-2.41%10,436
Jan 22, 20261,558.401,566.501,536.301,558.501,558.500.25%1,998
Jan 21, 20261,537.601,561.751,523.301,554.651,554.651.11%18,678
Jan 20, 20261,545.101,562.401,523.601,537.651,537.65-0.69%10,994
Jan 19, 20261,555.001,585.501,543.751,548.351,548.35-0.69%11,536
Jan 16, 20261,571.201,574.251,534.101,559.051,559.05-0.89%13,677
Jan 14, 20261,535.601,575.001,535.601,573.101,573.101.54%41,166
Jan 13, 20261,515.001,557.001,495.851,549.201,549.203.36%21,123
Jan 12, 20261,572.951,572.951,467.951,498.901,498.90-2.68%15,529
Jan 9, 20261,515.501,550.751,495.051,540.101,540.101.19%18,193
Jan 8, 20261,520.351,558.101,512.701,522.001,522.00-0.36%17,226
Jan 7, 20261,528.101,567.801,520.001,527.551,527.550.06%10,519
Jan 6, 20261,480.301,544.551,475.151,526.601,526.602.32%12,132
Jan 5, 20261,436.001,514.901,436.001,492.051,492.054.34%18,232
Jan 2, 20261,392.751,444.001,392.751,430.001,430.001.90%11,545
Jan 1, 20261,360.001,405.001,357.051,403.351,403.352.87%6,634
Dec 31, 20251,394.751,394.751,361.451,364.201,364.20-2.04%3,719
Dec 30, 20251,399.201,403.651,360.001,392.651,392.65-0.86%5,067
Dec 29, 20251,410.051,443.451,395.001,404.701,404.70-1.79%8,265
Dec 26, 20251,400.101,439.801,398.951,430.351,430.351.28%11,401
Dec 24, 20251,454.251,463.951,385.151,412.251,412.25-0.94%10,300
Dec 23, 20251,408.751,430.851,385.151,425.701,425.703.40%4,795
Dec 22, 20251,387.051,398.101,375.351,378.801,378.80-0.48%5,084
Dec 19, 20251,386.801,405.201,381.001,385.401,385.40-0.08%205,354
Dec 18, 20251,393.001,395.001,378.101,386.451,386.45-0.45%2,412
Dec 17, 20251,380.001,397.151,377.851,392.751,392.750.91%1,451
Dec 16, 20251,375.551,393.801,375.551,380.251,380.25-1.17%6,479
Dec 15, 20251,421.251,429.351,386.501,396.601,396.60-2.99%4,099
Dec 12, 20251,419.951,465.501,406.601,439.601,439.602.18%5,987
Dec 11, 20251,410.701,416.201,391.001,408.901,408.90-0.10%3,597
Dec 10, 20251,415.901,441.551,398.951,410.351,410.35-0.39%5,682
Dec 9, 20251,382.201,443.251,380.101,415.901,415.902.38%2,602
Dec 8, 20251,396.951,399.001,380.501,383.051,383.05-0.87%1,428
Dec 5, 20251,381.201,417.851,381.201,395.151,395.15-0.65%2,844
Dec 4, 20251,393.651,429.701,382.101,404.251,404.250.81%5,985
Dec 3, 20251,391.701,406.951,385.001,392.901,392.900.08%5,505
Dec 2, 20251,431.601,431.601,383.251,391.751,391.75-2.78%8,204
Dec 1, 20251,396.251,440.951,396.251,431.601,431.601.18%9,697
Nov 28, 20251,395.351,433.101,391.151,414.951,414.950.21%12,765