Skip to main content
Emcure Pharmaceuticals Limited (NSE:EMCURE)
India flag India · Delayed Price · Currency is INR
1,521.10
+105.30 (7.44%)
At close: Mar 9, 2026

Emcure Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,415.801,557.301,394.901,521.101,521.107.44%2,558,397
Mar 6, 20261,455.901,476.901,412.201,415.801,415.80-2.59%104,906
Mar 5, 20261,482.001,491.001,433.601,453.401,453.40-0.92%87,294
Mar 4, 20261,421.001,494.001,421.001,466.901,466.901.49%209,754
Mar 2, 20261,390.001,455.001,381.001,445.301,445.30-0.70%128,199
Feb 27, 20261,452.001,489.801,434.601,455.501,455.500.07%960,331
Feb 26, 20261,435.701,471.001,424.101,454.501,454.501.66%123,630
Feb 25, 20261,440.501,440.501,416.401,430.801,430.80-0.26%90,077
Feb 24, 20261,431.901,449.901,424.801,434.501,434.50-0.08%126,588
Feb 23, 20261,415.001,438.301,386.301,435.601,435.60-0.16%228,757
Feb 20, 20261,427.001,445.001,419.601,437.901,437.900.31%67,955
Feb 19, 20261,475.001,476.901,425.001,433.501,433.50-2.02%75,324
Feb 18, 20261,471.801,492.201,460.801,463.001,463.00-0.52%46,167
Feb 17, 20261,460.001,476.701,452.001,470.701,470.700.02%52,290
Feb 16, 20261,495.001,504.001,461.101,470.401,470.40-1.23%119,034
Feb 13, 20261,468.001,495.001,442.801,488.701,488.702.10%208,084
Feb 12, 20261,491.501,496.801,451.301,458.101,458.10-2.72%100,106
Feb 11, 20261,530.001,530.001,485.401,498.801,498.80-0.76%105,451
Feb 10, 20261,546.001,565.201,505.601,510.301,510.30-2.29%143,895
Feb 9, 20261,521.001,550.001,521.001,545.701,545.701.98%111,176
Feb 6, 20261,475.001,520.001,461.101,515.701,515.702.25%94,187
Feb 5, 20261,550.001,550.001,466.801,482.301,482.30-3.43%210,425
Feb 4, 20261,507.001,553.601,498.501,534.901,534.901.91%379,390
Feb 3, 20261,515.001,532.101,489.501,506.201,506.202.46%123,406
Feb 2, 20261,505.301,505.601,456.101,470.101,470.10-1.02%91,148
Feb 1, 20261,473.801,520.001,459.901,485.301,485.301.47%99,216
Jan 30, 20261,442.501,475.101,422.201,463.801,463.801.97%102,432
Jan 29, 20261,425.001,452.401,410.001,435.501,435.50-0.02%111,078
Jan 28, 20261,495.001,511.801,427.001,435.801,435.80-3.29%145,906
Jan 27, 20261,518.701,560.001,476.501,484.601,484.60-3.02%195,509
Jan 23, 20261,558.401,562.301,410.001,530.801,530.80-1.77%138,094
Jan 22, 20261,557.901,567.001,535.001,558.401,558.400.03%143,242
Jan 21, 20261,542.001,564.501,519.601,557.901,557.901.44%198,826
Jan 20, 20261,549.801,564.001,525.101,535.801,535.80-0.88%194,224
Jan 19, 20261,558.701,585.601,541.101,549.501,549.50-0.58%168,982
Jan 16, 20261,575.001,575.001,534.901,558.501,558.50-0.77%172,684
Jan 14, 20261,550.501,575.001,539.201,570.601,570.601.29%310,254
Jan 13, 20261,510.401,557.201,495.501,550.601,550.603.44%480,362
Jan 12, 20261,568.301,568.301,468.101,499.101,499.10-2.69%334,835
Jan 9, 20261,521.101,551.001,495.101,540.601,540.601.24%220,354
Jan 8, 20261,525.001,559.001,513.601,521.801,521.80-0.35%251,036
Jan 7, 20261,529.001,568.301,520.001,527.201,527.20-0.05%319,594
Jan 6, 20261,487.001,544.801,475.601,528.001,528.002.58%321,659
Jan 5, 20261,441.901,514.801,441.901,489.501,489.504.10%540,910
Jan 2, 20261,401.001,445.301,388.101,430.901,430.902.08%311,922
Jan 1, 20261,360.001,405.001,356.001,401.801,401.802.73%186,238
Dec 31, 20251,403.001,403.001,361.301,364.501,364.50-2.01%78,231
Dec 30, 20251,397.001,403.801,360.201,392.501,392.50-0.82%109,144
Dec 29, 20251,430.401,442.401,380.101,404.001,404.00-1.68%166,532
Dec 26, 20251,416.001,442.001,396.301,428.001,428.001.20%106,491
Dec 24, 20251,444.201,465.001,385.001,411.101,411.10-1.08%253,433
Dec 23, 20251,394.001,430.001,385.001,426.501,426.503.44%100,805
Dec 22, 20251,405.001,405.001,374.201,379.101,379.10-0.43%119,379
Dec 19, 20251,391.801,406.101,380.001,385.001,385.00-0.20%43,615
Dec 18, 20251,394.401,394.401,380.001,387.801,387.80-0.29%33,242
Dec 17, 20251,376.001,400.001,376.001,391.901,391.900.76%75,127
Dec 16, 20251,381.001,395.301,376.101,381.401,381.40-1.00%101,258
Dec 15, 20251,438.601,438.601,388.001,395.401,395.40-3.00%102,269
Dec 12, 20251,409.401,469.001,408.001,438.601,438.602.08%177,399
Dec 11, 20251,419.901,419.901,392.001,409.301,409.300.01%32,709
Dec 10, 20251,435.001,440.701,400.001,409.101,409.10-0.47%53,260
Dec 9, 20251,377.001,445.001,377.001,415.701,415.702.33%205,651
Dec 8, 20251,396.201,399.901,379.201,383.501,383.50-0.91%153,297
Dec 5, 20251,395.501,404.001,385.001,396.201,396.20-0.52%122,772
Dec 4, 20251,399.401,429.901,379.101,403.501,403.500.79%121,142
Dec 3, 20251,390.001,410.801,386.501,392.501,392.500.06%44,774
Dec 2, 20251,433.001,433.001,380.801,391.601,391.60-2.96%119,314
Dec 1, 20251,419.801,442.601,414.301,434.101,434.101.40%74,811
Nov 28, 20251,411.001,434.401,398.101,414.301,414.300.21%142,264
Nov 27, 20251,414.001,418.401,391.001,411.401,411.401.02%285,799
Nov 26, 20251,312.301,412.501,312.301,397.201,397.20-1.71%221,830
Nov 25, 20251,350.601,429.001,350.601,421.501,421.504.38%373,475
Nov 24, 20251,354.501,382.901,345.201,361.901,361.900.54%256,549
Nov 21, 20251,364.601,368.001,347.001,354.601,354.60-0.52%114,154
Nov 20, 20251,371.201,372.601,342.201,361.701,361.70-0.61%324,988
Nov 19, 20251,355.501,388.901,355.001,370.101,370.100.71%463,939
Nov 18, 20251,341.001,368.801,326.001,360.501,360.50-2.41%2,679,514
Nov 17, 20251,380.301,447.601,371.001,394.101,394.101.63%478,379
Nov 14, 20251,375.201,394.501,367.001,371.801,371.80-0.55%121,892
Nov 13, 20251,359.001,419.401,343.201,379.401,379.403.14%353,292
Nov 12, 20251,372.801,408.001,320.001,337.401,337.40-2.36%202,886
Nov 11, 20251,430.201,453.801,362.401,369.701,369.70-3.99%434,293
Nov 10, 20251,362.401,463.701,362.401,426.601,426.604.71%841,345
Nov 7, 20251,360.001,378.801,341.801,362.401,362.400.25%83,681
Nov 6, 20251,328.001,392.301,327.001,359.001,359.002.59%568,873
Nov 4, 20251,316.801,335.001,306.501,324.701,324.70-0.10%95,781
Nov 3, 20251,328.901,335.401,312.101,326.001,326.000.54%202,073
Oct 31, 20251,330.001,345.001,312.401,318.901,318.90-1.42%201,166
Oct 30, 20251,340.001,347.501,328.801,337.901,337.90-0.13%92,046
Oct 29, 20251,341.301,354.901,328.701,339.601,339.601.03%163,142
Oct 28, 20251,341.201,380.701,318.001,326.001,326.00-1.70%89,825
Oct 27, 20251,345.401,375.901,345.401,348.901,348.90-0.62%234,514
Oct 24, 20251,385.001,388.001,345.001,357.301,357.30-2.00%51,449
Oct 23, 20251,390.001,415.101,377.101,385.001,385.00-0.57%48,509
Oct 21, 20251,374.001,401.101,374.001,393.001,393.001.23%10,313
Oct 20, 20251,348.001,394.401,340.101,376.101,376.102.12%49,407
Oct 17, 20251,359.901,373.101,334.401,347.501,347.50-0.21%28,923
Oct 16, 20251,365.001,379.901,341.101,350.301,350.30-1.04%75,506
Oct 15, 20251,349.901,374.901,341.001,364.501,364.501.90%85,791
Oct 14, 20251,370.001,391.001,335.201,339.001,339.00-2.31%73,216