Emcure Pharmaceuticals Limited EMCURE
NSE · India · Health Technology
INR 1,934.00-9.00 (-0.46%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,943.00 | -0.82% | INR 1,960.00 | INR 1,965.90 | INR 1,907.20 | 71.09K |
| 2026-09-29 | INR 1,959.10 | +1.62% | INR 1,922.10 | INR 1,987.10 | INR 1,912.00 | 330.81K |
| 2026-09-28 | INR 1,927.80 | -1.17% | INR 1,935.00 | INR 1,948.80 | INR 1,918.10 | 39.04K |
| 2026-09-25 | INR 1,950.60 | -0.08% | INR 1,958.70 | INR 1,976.90 | INR 1,931.50 | 32.38K |
| 2026-09-24 | INR 1,952.10 | -1.49% | INR 1,980.00 | INR 1,991.40 | INR 1,943.50 | 47.46K |
| 2026-09-23 | INR 1,981.70 | +0.34% | INR 1,955.00 | INR 1,992.30 | INR 1,955.00 | 37.56K |
| 2026-09-22 | INR 1,975.00 | -1.71% | INR 2,000.00 | INR 2,010.30 | INR 1,972.00 | 41.99K |
| 2026-09-21 | INR 2,009.30 | +0.27% | INR 2,045.00 | INR 2,045.00 | INR 1,997.00 | 169.31K |
| 2026-09-18 | INR 2,003.80 | +4.92% | INR 1,915.90 | INR 2,100.70 | INR 1,915.10 | 1.74M |
| 2026-09-17 | INR 1,909.80 | -1.14% | INR 1,913.20 | INR 1,940.40 | INR 1,891.60 | 136.88K |
| 2026-09-16 | INR 1,931.90 | -3.07% | INR 2,004.00 | INR 2,013.00 | INR 1,902.60 | 248.07K |
| 2026-09-15 | INR 1,993.00 | +0.71% | INR 1,977.00 | INR 2,014.30 | INR 1,974.00 | 239.14K |
| 2026-09-14 | INR 1,978.90 | 0.00% | INR 1,978.90 | INR 1,978.90 | INR 1,978.90 | 0 |
| 2026-09-11 | INR 1,978.90 | +0.82% | INR 1,965.00 | INR 1,999.00 | INR 1,948.20 | 122.39K |
| 2026-09-10 | INR 1,962.80 | +2.53% | INR 1,926.10 | INR 1,988.00 | INR 1,914.50 | 248.78K |
| 2026-09-09 | INR 1,914.40 | -0.59% | INR 1,938.10 | INR 1,938.90 | INR 1,889.90 | 74.96K |
| 2026-09-08 | INR 1,925.80 | -0.05% | INR 1,944.00 | INR 1,955.00 | INR 1,916.00 | 93.61K |
| 2026-09-07 | INR 1,926.80 | -0.04% | INR 1,934.80 | INR 1,960.10 | INR 1,915.10 | 118.48K |
| 2026-09-04 | INR 1,927.60 | +3.93% | INR 1,888.00 | INR 1,935.00 | INR 1,874.70 | 276.61K |
| 2026-09-03 | INR 1,854.70 | -0.20% | INR 1,874.90 | INR 1,874.90 | INR 1,838.40 | 91.45K |
| 2026-09-02 | INR 1,858.40 | +0.68% | INR 1,845.90 | INR 1,880.00 | INR 1,840.00 | 93.73K |
| 2026-09-01 | INR 1,845.90 | -0.51% | INR 1,860.90 | INR 1,885.00 | INR 1,835.00 | 114.81K |
| 2026-08-31 | INR 1,855.30 | -0.75% | INR 1,879.00 | INR 1,888.10 | INR 1,838.60 | 99.11K |
| 2026-08-28 | INR 1,869.40 | -0.48% | INR 1,878.90 | INR 1,893.00 | INR 1,850.00 | 133.17K |
| 2026-08-27 | INR 1,878.40 | +0.86% | INR 1,874.00 | INR 1,893.20 | INR 1,855.40 | 104.54K |
| 2026-08-26 | INR 1,862.30 | +0.83% | INR 1,855.00 | INR 1,873.90 | INR 1,846.30 | 74.86K |
| 2026-08-25 | INR 1,846.90 | -0.36% | INR 1,871.90 | INR 1,874.90 | INR 1,830.10 | 77.34K |
| 2026-08-24 | INR 1,853.60 | -0.50% | INR 1,862.90 | INR 1,906.30 | INR 1,848.00 | 162.16K |
| 2026-08-21 | INR 1,863.00 | -0.98% | INR 1,881.00 | INR 1,897.90 | INR 1,846.10 | 124.89K |
| 2026-08-20 | INR 1,881.40 | -0.51% | INR 1,909.00 | INR 1,926.40 | INR 1,878.00 | 126.94K |
| 2026-08-19 | INR 1,891.00 | +0.88% | INR 1,875.00 | INR 1,908.90 | INR 1,866.30 | 124.27K |
| 2026-08-18 | INR 1,874.50 | +0.03% | INR 1,879.00 | INR 1,889.00 | INR 1,861.10 | 136.78K |
| 2026-08-17 | INR 1,873.90 | -3.02% | INR 1,920.00 | INR 1,936.90 | INR 1,869.00 | 220.97K |
| 2026-08-14 | INR 1,932.30 | -3.85% | INR 2,009.60 | INR 2,012.00 | INR 1,925.00 | 132.01K |
| 2026-08-13 | INR 2,009.60 | 0.00% | INR 2,009.10 | INR 2,020.00 | INR 1,985.70 | 54.66K |
| 2026-08-12 | INR 2,009.60 | +0.55% | INR 2,008.60 | INR 2,023.00 | INR 1,983.30 | 214.11K |
| 2026-08-11 | INR 1,998.70 | +0.18% | INR 1,995.20 | INR 2,024.90 | INR 1,985.00 | 97.59K |
| 2026-08-10 | INR 1,995.20 | +0.85% | INR 2,000.00 | INR 2,048.00 | INR 1,967.00 | 205.97K |
| 2026-08-07 | INR 1,978.40 | +2.15% | INR 1,939.50 | INR 1,990.00 | INR 1,939.50 | 145.07K |
| 2026-08-06 | INR 1,936.70 | -1.14% | INR 1,968.80 | INR 1,968.80 | INR 1,912.50 | 270.43K |
| 2026-08-05 | INR 1,959.00 | -0.97% | INR 1,985.00 | INR 2,009.20 | INR 1,950.00 | 178.89K |
| 2026-08-04 | INR 1,978.10 | +0.43% | INR 1,969.70 | INR 1,995.00 | INR 1,960.10 | 103.61K |
| 2026-08-03 | INR 1,969.70 | +0.49% | INR 1,966.00 | INR 1,996.70 | INR 1,933.10 | 116.05K |
| 2026-07-31 | INR 1,960.10 | +2.57% | INR 1,923.80 | INR 1,999.00 | INR 1,904.00 | 267.25K |
| 2026-07-30 | INR 1,910.90 | +0.38% | INR 1,903.70 | INR 1,935.00 | INR 1,900.00 | 73.58K |
| 2026-07-29 | INR 1,903.70 | +0.61% | INR 1,892.20 | INR 1,918.00 | INR 1,880.00 | 87.48K |
| 2026-07-28 | INR 1,892.20 | -1.69% | INR 1,924.80 | INR 1,960.00 | INR 1,886.00 | 299.26K |
| 2026-07-27 | INR 1,924.80 | +2.33% | INR 1,898.00 | INR 1,938.60 | INR 1,882.10 | 253.29K |
| 2026-07-24 | INR 1,881.00 | +0.62% | INR 1,864.20 | INR 1,892.00 | INR 1,855.40 | 58.59K |
| 2026-07-23 | INR 1,869.50 | -1.04% | INR 1,886.00 | INR 1,928.10 | INR 1,864.20 | 102.14K |
| 2026-07-22 | INR 1,889.20 | -1.83% | INR 1,920.90 | INR 1,936.10 | INR 1,877.00 | 110.50K |
| 2026-07-21 | INR 1,924.50 | +3.40% | INR 1,879.00 | INR 1,940.00 | INR 1,874.00 | 215.28K |
| 2026-07-20 | INR 1,861.20 | +4.37% | INR 1,780.00 | INR 1,870.80 | INR 1,776.50 | 195.37K |
| 2026-07-17 | INR 1,783.20 | -1.08% | INR 1,802.70 | INR 1,814.00 | INR 1,751.00 | 239.84K |
| 2026-07-16 | INR 1,802.70 | +0.69% | INR 1,794.00 | INR 1,817.90 | INR 1,780.10 | 120.72K |
| 2026-07-15 | INR 1,790.30 | -1.09% | INR 1,818.70 | INR 1,822.00 | INR 1,785.50 | 95.68K |
| 2026-07-14 | INR 1,810.10 | +0.94% | INR 1,789.70 | INR 1,840.00 | INR 1,786.10 | 138.09K |
| 2026-07-13 | INR 1,793.30 | -1.16% | INR 1,809.10 | INR 1,839.00 | INR 1,785.50 | 87.27K |
| 2026-07-10 | INR 1,814.40 | +0.27% | INR 1,818.80 | INR 1,834.90 | INR 1,801.80 | 74.79K |
| 2026-07-09 | INR 1,809.50 | +0.01% | INR 1,819.90 | INR 1,863.40 | INR 1,805.00 | 148.65K |
| 2026-07-08 | INR 1,809.30 | -1.86% | INR 1,843.50 | INR 1,849.80 | INR 1,789.80 | 130.10K |
| 2026-07-07 | INR 1,843.50 | +0.46% | INR 1,831.50 | INR 1,859.90 | INR 1,820.50 | 124.18K |
| 2026-07-06 | INR 1,835.00 | -0.22% | INR 1,839.10 | INR 1,847.90 | INR 1,810.00 | 121.33K |
| 2026-07-03 | INR 1,839.10 | -0.94% | INR 1,856.50 | INR 1,860.00 | INR 1,830.20 | 69.43K |
| 2026-07-02 | INR 1,856.50 | +1.40% | INR 1,835.00 | INR 1,864.80 | INR 1,824.10 | 183.64K |
| 2026-07-01 | INR 1,830.90 | -0.28% | INR 1,836.00 | INR 1,874.90 | INR 1,798.50 | 186.38K |
| 2026-06-30 | INR 1,836.00 | -0.73% | INR 1,860.00 | INR 1,871.30 | INR 1,831.50 | 175.20K |
| 2026-06-29 | INR 1,849.50 | -1.63% | INR 1,855.00 | INR 1,917.00 | INR 1,833.00 | 222.62K |
| 2026-06-26 | INR 1,880.20 | 0.00% | INR 1,880.20 | INR 1,880.20 | INR 1,880.20 | 0 |
| 2026-06-25 | INR 1,880.20 | +2.18% | INR 1,930.20 | INR 1,944.00 | INR 1,856.10 | 922.49K |
| 2026-06-24 | INR 1,840.10 | +1.29% | INR 1,820.00 | INR 1,850.00 | INR 1,815.00 | 116.76K |
| 2026-06-23 | INR 1,816.60 | +1.43% | INR 1,819.20 | INR 1,902.70 | INR 1,803.20 | 632.72K |
| 2026-06-22 | INR 1,791.00 | +0.84% | INR 1,780.00 | INR 1,804.00 | INR 1,758.90 | 235.78K |
| 2026-06-19 | INR 1,776.00 | +1.30% | INR 1,753.00 | INR 1,787.10 | INR 1,750.90 | 86.13K |
| 2026-06-18 | INR 1,753.20 | +1.59% | INR 1,756.80 | INR 1,758.00 | INR 1,725.70 | 479.81K |
| 2026-06-17 | INR 1,725.70 | -0.54% | INR 1,748.00 | INR 1,760.00 | INR 1,704.80 | 196.96K |
| 2026-06-16 | INR 1,735.00 | +1.72% | INR 1,710.00 | INR 1,760.00 | INR 1,710.00 | 127.41K |
| 2026-06-15 | INR 1,705.60 | -1.76% | INR 1,732.90 | INR 1,738.80 | INR 1,681.00 | 285.09K |
| 2026-06-12 | INR 1,736.20 | +3.14% | INR 1,692.50 | INR 1,747.00 | INR 1,679.00 | 115.90K |
| 2026-06-11 | INR 1,683.30 | -2.77% | INR 1,740.00 | INR 1,747.50 | INR 1,680.00 | 172.73K |
| 2026-06-10 | INR 1,731.20 | -0.77% | INR 1,755.40 | INR 1,818.00 | INR 1,722.50 | 348.02K |
| 2026-06-09 | INR 1,744.60 | +1.45% | INR 1,750.00 | INR 1,794.80 | INR 1,735.40 | 329.70K |
| 2026-06-08 | INR 1,719.60 | -2.12% | INR 1,756.80 | INR 1,792.00 | INR 1,711.60 | 173.87K |
| 2026-06-05 | INR 1,756.80 | +0.66% | INR 1,760.00 | INR 1,796.70 | INR 1,746.00 | 117.45K |
| 2026-06-04 | INR 1,745.20 | +2.62% | INR 1,701.00 | INR 1,750.00 | INR 1,686.10 | 173.21K |
| 2026-06-03 | INR 1,700.70 | -0.22% | INR 1,718.00 | INR 1,723.90 | INR 1,690.80 | 79.59K |
| 2026-06-02 | INR 1,704.40 | -0.05% | INR 1,705.20 | INR 1,713.70 | INR 1,667.00 | 141.15K |
| 2026-06-01 | INR 1,705.20 | +0.54% | INR 1,718.50 | INR 1,747.30 | INR 1,690.00 | 68.59K |
| 2026-05-29 | INR 1,696.00 | -1.70% | INR 1,739.90 | INR 1,750.00 | INR 1,675.00 | 230.12K |
| 2026-05-28 | INR 1,725.30 | 0.00% | INR 1,725.30 | INR 1,725.30 | INR 1,725.30 | 0 |