eMudhra Limited (NSE:EMUDHRA)
India
· Delayed Price · Currency is INR 489.80
-3.25 (-0.66%)
Apr 29, 2026, 2:05 PM IST
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493.15 | 500.95 | 489.95 | 496.50 | - | 1.01% | 39,395 |
| Apr 27, 2026 | 500.85 | 509.55 | 487.35 | 491.55 | 491.55 | -1.86% | 89,876 |
| Apr 24, 2026 | 502.45 | 505.00 | 496.85 | 500.85 | 500.85 | -0.14% | 72,307 |
| Apr 23, 2026 | 502.45 | 515.70 | 499.85 | 501.55 | 501.55 | -0.57% | 87,911 |
| Apr 22, 2026 | 500.60 | 508.30 | 499.75 | 504.45 | 504.45 | 0.77% | 64,163 |
| Apr 21, 2026 | 508.95 | 513.70 | 500.00 | 500.60 | 500.60 | -0.10% | 70,145 |
| Apr 20, 2026 | 517.00 | 540.00 | 492.00 | 501.10 | 501.10 | 0.17% | 589,091 |
| Apr 17, 2026 | 506.00 | 509.00 | 499.00 | 500.25 | 500.25 | 0.21% | 30,797 |
| Apr 16, 2026 | 501.70 | 514.45 | 495.10 | 499.20 | 499.20 | -0.49% | 51,680 |
| Apr 15, 2026 | 491.15 | 509.00 | 491.15 | 501.65 | 501.65 | 3.28% | 110,124 |
| Apr 13, 2026 | 474.95 | 491.55 | 461.65 | 485.70 | 485.70 | 1.16% | 103,805 |
| Apr 10, 2026 | 476.15 | 484.65 | 475.25 | 480.15 | 480.15 | 0.84% | 61,873 |
| Apr 9, 2026 | 485.00 | 489.60 | 468.70 | 476.15 | 476.15 | -1.71% | 119,755 |
| Apr 8, 2026 | 474.00 | 492.00 | 455.00 | 484.45 | 484.45 | 7.63% | 243,916 |
| Apr 7, 2026 | 422.10 | 456.25 | 415.00 | 450.10 | 450.10 | 6.63% | 304,190 |
| Apr 6, 2026 | 410.00 | 428.00 | 405.20 | 422.10 | 422.10 | 2.59% | 198,589 |
| Apr 2, 2026 | 385.00 | 415.00 | 376.20 | 411.45 | 411.45 | 4.63% | 1,782,167 |
| Apr 1, 2026 | 379.90 | 402.00 | 377.85 | 393.25 | 393.25 | 5.12% | 155,866 |
| Mar 30, 2026 | 384.00 | 384.00 | 364.55 | 374.10 | 374.10 | -2.64% | 266,297 |
| Mar 27, 2026 | 388.00 | 398.40 | 378.95 | 384.25 | 384.25 | -1.73% | 550,240 |
| Mar 25, 2026 | 397.45 | 409.40 | 388.05 | 391.00 | 391.00 | -1.34% | 815,160 |
| Mar 24, 2026 | 393.55 | 406.25 | 385.10 | 396.30 | 396.30 | 3.42% | 173,951 |
| Mar 23, 2026 | 393.55 | 393.55 | 375.65 | 383.20 | 383.20 | -3.10% | 157,958 |
| Mar 20, 2026 | 407.45 | 408.50 | 392.55 | 395.45 | 395.45 | -2.47% | 109,350 |
| Mar 19, 2026 | 405.00 | 413.40 | 404.85 | 405.45 | 405.45 | -1.60% | 99,417 |
| Mar 18, 2026 | 407.40 | 417.00 | 406.85 | 412.05 | 412.05 | 1.09% | 119,577 |
| Mar 17, 2026 | 412.00 | 413.40 | 405.00 | 407.60 | 407.60 | -1.14% | 84,152 |
| Mar 16, 2026 | 415.65 | 420.25 | 406.00 | 412.30 | 412.30 | -0.81% | 168,209 |
| Mar 13, 2026 | 430.00 | 430.00 | 412.80 | 415.65 | 415.65 | -3.95% | 106,541 |
| Mar 12, 2026 | 421.50 | 435.80 | 411.00 | 432.75 | 432.75 | 3.41% | 132,674 |
| Mar 11, 2026 | 417.20 | 420.25 | 411.55 | 418.50 | 418.50 | 0.34% | 126,541 |
| Mar 10, 2026 | 416.25 | 421.30 | 412.00 | 417.10 | 417.10 | 0.48% | 39,068 |
| Mar 9, 2026 | 423.70 | 423.70 | 401.55 | 415.10 | 415.10 | 0.36% | 488,839 |
| Mar 6, 2026 | 407.70 | 426.20 | 406.55 | 413.60 | 413.60 | 1.97% | 122,411 |
| Mar 5, 2026 | 435.05 | 447.00 | 403.00 | 405.60 | 405.60 | -5.58% | 631,710 |
| Mar 4, 2026 | 428.00 | 433.40 | 421.30 | 429.55 | 429.55 | -0.31% | 148,465 |
| Mar 2, 2026 | 401.00 | 436.35 | 400.00 | 430.90 | 430.90 | 0.65% | 389,236 |
| Feb 27, 2026 | 444.95 | 444.95 | 420.05 | 428.10 | 428.10 | -2.24% | 792,334 |
| Feb 26, 2026 | 439.10 | 446.15 | 433.05 | 437.90 | 437.90 | -0.25% | 110,395 |
| Feb 25, 2026 | 443.55 | 446.90 | 432.35 | 439.00 | 439.00 | -1.03% | 134,673 |
| Feb 24, 2026 | 481.05 | 481.05 | 435.15 | 443.55 | 443.55 | -4.32% | 248,502 |
| Feb 23, 2026 | 467.00 | 473.95 | 459.95 | 463.60 | 463.60 | -0.56% | 181,440 |
| Feb 20, 2026 | 466.50 | 468.65 | 457.30 | 466.20 | 466.20 | 0.27% | 92,221 |
| Feb 19, 2026 | 482.80 | 484.90 | 461.10 | 464.95 | 464.95 | -3.70% | 89,336 |
| Feb 18, 2026 | 468.00 | 486.45 | 467.05 | 482.80 | 482.80 | 3.31% | 95,531 |
| Feb 17, 2026 | 463.55 | 474.70 | 459.20 | 467.35 | 467.35 | 0.79% | 120,009 |
| Feb 16, 2026 | 485.80 | 491.00 | 459.30 | 463.70 | 463.70 | -4.55% | 197,159 |
| Feb 13, 2026 | 496.00 | 496.00 | 480.15 | 485.80 | 485.80 | -2.77% | 194,638 |
| Feb 12, 2026 | 513.00 | 513.00 | 494.95 | 499.65 | 499.65 | -2.60% | 211,944 |
| Feb 11, 2026 | 519.70 | 519.70 | 507.55 | 513.00 | 513.00 | -0.70% | 45,664 |
| Feb 10, 2026 | 510.80 | 519.80 | 503.40 | 516.60 | 516.60 | 1.66% | 100,000 |
| Feb 9, 2026 | 508.90 | 514.45 | 505.35 | 508.15 | 508.15 | -0.05% | 84,596 |
| Feb 6, 2026 | 507.20 | 513.90 | 504.20 | 508.40 | 508.40 | -0.65% | 34,608 |
| Feb 5, 2026 | 526.00 | 527.20 | 501.00 | 511.75 | 511.75 | -2.71% | 876,296 |
| Feb 4, 2026 | 565.05 | 565.05 | 521.10 | 526.00 | 526.00 | -6.91% | 239,567 |
| Feb 3, 2026 | 552.20 | 590.75 | 542.00 | 565.05 | 565.05 | 7.59% | 202,324 |
| Feb 2, 2026 | 524.30 | 543.60 | 514.45 | 525.20 | 525.20 | 1.06% | 49,926 |
| Feb 1, 2026 | 537.40 | 537.40 | 513.25 | 519.70 | 519.70 | -2.79% | 34,327 |
| Jan 30, 2026 | 500.00 | 540.00 | 500.00 | 534.60 | 534.60 | 5.70% | 70,182 |
| Jan 29, 2026 | 530.00 | 530.00 | 494.00 | 505.75 | 505.75 | -3.48% | 141,408 |
| Jan 28, 2026 | 514.00 | 530.00 | 509.25 | 524.00 | 524.00 | 2.90% | 40,462 |
| Jan 27, 2026 | 512.75 | 524.50 | 503.10 | 509.25 | 509.25 | -0.68% | 370,951 |
| Jan 23, 2026 | 525.00 | 533.00 | 508.50 | 512.75 | 512.75 | -3.21% | 40,005 |
| Jan 22, 2026 | 519.65 | 533.30 | 519.65 | 529.75 | 529.75 | 1.79% | 28,968 |
| Jan 21, 2026 | 530.00 | 537.55 | 513.55 | 520.45 | 520.45 | -3.12% | 136,774 |
| Jan 20, 2026 | 552.60 | 552.60 | 526.60 | 537.20 | 537.20 | -2.30% | 56,363 |
| Jan 19, 2026 | 544.00 | 558.95 | 541.40 | 549.85 | 549.85 | 0.23% | 121,848 |
| Jan 16, 2026 | 550.05 | 560.00 | 544.95 | 548.60 | 548.60 | -1.52% | 33,710 |
| Jan 14, 2026 | 558.75 | 561.40 | 550.00 | 557.05 | 557.05 | -0.63% | 32,189 |
| Jan 13, 2026 | 553.10 | 565.00 | 545.00 | 560.60 | 560.60 | 2.86% | 114,560 |
| Jan 12, 2026 | 541.20 | 555.00 | 534.85 | 545.00 | 545.00 | -0.88% | 114,934 |
| Jan 9, 2026 | 560.00 | 561.80 | 545.00 | 549.85 | 549.85 | -2.14% | 51,954 |
| Jan 8, 2026 | 565.05 | 570.60 | 558.05 | 561.85 | 561.85 | -0.57% | 30,230 |
| Jan 7, 2026 | 562.00 | 569.00 | 560.00 | 565.05 | 565.05 | -0.38% | 29,540 |
| Jan 6, 2026 | 572.05 | 572.35 | 558.45 | 567.20 | 567.20 | -0.85% | 59,000 |
| Jan 5, 2026 | 581.00 | 581.20 | 566.45 | 572.05 | 572.05 | -0.75% | 48,521 |
| Jan 2, 2026 | 562.80 | 580.05 | 556.25 | 576.35 | 576.35 | 2.95% | 74,983 |
| Jan 1, 2026 | 570.00 | 575.00 | 558.00 | 559.85 | 559.85 | -1.18% | 46,436 |
| Dec 31, 2025 | 584.20 | 585.20 | 556.30 | 566.55 | 566.55 | -2.68% | 122,172 |
| Dec 30, 2025 | 590.05 | 590.85 | 579.20 | 582.15 | 582.15 | -1.91% | 41,491 |
| Dec 29, 2025 | 597.00 | 602.90 | 590.00 | 593.50 | 593.50 | -1.31% | 41,795 |
| Dec 26, 2025 | 592.00 | 604.90 | 590.00 | 601.35 | 601.35 | 1.85% | 47,732 |
| Dec 24, 2025 | 594.95 | 596.40 | 588.00 | 590.45 | 590.45 | -0.36% | 29,937 |
| Dec 23, 2025 | 600.00 | 600.00 | 591.70 | 592.60 | 592.60 | -1.08% | 27,588 |
| Dec 22, 2025 | 592.90 | 603.90 | 590.05 | 599.05 | 599.05 | 1.04% | 28,493 |
| Dec 19, 2025 | 580.90 | 594.35 | 580.55 | 592.90 | 592.90 | 1.13% | 27,659 |
| Dec 18, 2025 | 602.70 | 602.70 | 581.80 | 586.25 | 586.25 | -2.22% | 53,078 |
| Dec 17, 2025 | 605.00 | 606.80 | 596.25 | 599.55 | 599.55 | -0.82% | 28,547 |
| Dec 16, 2025 | 611.00 | 612.00 | 604.00 | 604.50 | 604.50 | -1.19% | 45,756 |
| Dec 15, 2025 | 614.90 | 620.35 | 609.95 | 611.75 | 611.75 | -1.41% | 33,798 |
| Dec 12, 2025 | 617.55 | 623.50 | 614.55 | 620.50 | 620.50 | 0.98% | 37,957 |
| Dec 11, 2025 | 616.00 | 617.95 | 607.25 | 614.50 | 614.50 | 0.29% | 49,653 |
| Dec 10, 2025 | 609.90 | 628.95 | 609.75 | 612.75 | 612.75 | 0.99% | 92,104 |
| Dec 9, 2025 | 611.95 | 615.20 | 599.05 | 606.75 | 606.75 | -0.35% | 59,767 |
| Dec 8, 2025 | 616.45 | 623.00 | 606.15 | 608.90 | 608.90 | -1.44% | 31,702 |
| Dec 5, 2025 | 625.50 | 625.50 | 615.05 | 617.80 | 617.80 | -0.78% | 33,232 |
| Dec 4, 2025 | 620.05 | 628.85 | 617.25 | 622.65 | 622.65 | 0.42% | 77,061 |
| Dec 3, 2025 | 621.90 | 640.60 | 612.80 | 620.05 | 620.05 | 2.45% | 368,010 |
| Dec 2, 2025 | 612.00 | 619.30 | 604.00 | 605.25 | 605.25 | -1.30% | 37,140 |
| Dec 1, 2025 | 620.70 | 624.90 | 610.55 | 613.20 | 613.20 | -0.69% | 373,561 |