Skip to main content
Emcure Pharmaceuticals Limited (NSE:EMCURE)
India flag India · Delayed Price · Currency is INR
1,754.10
+145.90 (9.07%)
Apr 29, 2026, 11:40 AM IST

Emcure Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,642.001,687.001,603.001,608.201,608.20-1.82%294,052
Apr 27, 20261,664.001,687.201,630.001,638.001,638.000.05%170,255
Apr 24, 20261,644.201,678.901,595.101,637.201,637.202.26%460,196
Apr 23, 20261,605.501,635.901,586.101,601.001,601.000.19%743,585
Apr 22, 20261,593.801,612.401,591.901,597.901,597.900.33%93,887
Apr 21, 20261,497.101,642.001,497.101,592.701,592.70-2.44%328,898
Apr 20, 20261,670.001,675.001,618.001,632.601,632.60-2.36%172,750
Apr 17, 20261,650.001,688.001,631.201,672.101,672.102.02%187,359
Apr 16, 20261,665.001,665.001,606.601,639.001,639.00-0.47%262,335
Apr 15, 20261,660.001,660.001,634.001,646.801,646.801.01%154,803
Apr 13, 20261,576.801,637.201,543.001,630.401,630.401.87%214,414
Apr 10, 20261,614.601,660.901,590.101,600.501,600.50-0.27%262,196
Apr 9, 20261,570.001,615.001,566.101,604.901,604.902.52%207,879
Apr 8, 20261,600.001,600.001,556.901,565.401,565.400.68%159,247
Apr 7, 20261,554.201,569.901,544.201,554.901,554.900.17%204,469
Apr 6, 20261,542.701,578.801,530.101,552.201,552.200.30%196,795
Apr 2, 20261,585.501,585.501,457.001,547.601,547.60-2.67%414,990
Apr 1, 20261,660.001,664.001,573.101,590.101,590.10-0.34%388,105
Mar 30, 20261,654.901,662.001,584.201,595.501,595.50-3.46%275,328
Mar 27, 20261,593.401,671.801,576.301,652.701,652.703.72%946,487
Mar 25, 20261,564.501,621.701,544.101,593.401,593.403.49%524,520
Mar 24, 20261,499.401,548.301,466.601,539.701,539.704.63%174,313
Mar 23, 20261,468.201,486.001,443.801,471.601,471.60-0.45%120,178
Mar 20, 20261,485.001,505.901,471.901,478.201,478.200.50%64,690
Mar 19, 20261,520.001,520.001,465.101,470.801,470.80-3.96%85,342
Mar 18, 20261,509.801,549.901,488.101,531.501,531.501.73%121,099
Mar 17, 20261,474.501,523.501,471.901,505.401,505.403.22%206,775
Mar 16, 20261,438.001,469.801,420.101,458.401,458.401.42%81,024
Mar 13, 20261,519.801,524.001,433.101,438.001,438.00-5.03%204,309
Mar 12, 20261,560.001,560.001,508.101,514.201,514.20-2.94%157,147
Mar 11, 20261,567.001,582.001,545.001,560.101,560.10-0.49%207,582
Mar 10, 20261,520.001,585.601,510.501,567.801,567.803.07%871,615
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