eMudhra Limited EMUDHRA
NSE · India · Technology Services
INR 580.00-16.50 (-2.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 580.00 | -2.77% | INR 595.40 | INR 603.35 | INR 566.00 | 702.18K |
| 2026-09-30 | INR 596.50 | -4.89% | INR 628.50 | INR 637.60 | INR 592.10 | 713.58K |
| 2026-09-29 | INR 627.15 | -3.40% | INR 650.20 | INR 651.00 | INR 621.10 | 487.80K |
| 2026-09-28 | INR 649.25 | -0.64% | INR 658.00 | INR 666.60 | INR 638.05 | 447.54K |
| 2026-09-25 | INR 653.45 | -0.90% | INR 660.00 | INR 669.00 | INR 644.85 | 409.91K |
| 2026-09-24 | INR 659.40 | +3.39% | INR 640.10 | INR 667.00 | INR 638.75 | 1.01M |
| 2026-09-23 | INR 637.80 | -1.76% | INR 647.00 | INR 676.00 | INR 630.10 | 966.80K |
| 2026-09-22 | INR 649.25 | -1.93% | INR 664.00 | INR 681.60 | INR 639.90 | 1.23M |
| 2026-09-21 | INR 662.00 | +7.91% | INR 627.00 | INR 671.00 | INR 616.60 | 1.93M |
| 2026-09-18 | INR 613.45 | -3.14% | INR 633.25 | INR 638.10 | INR 601.10 | 1.27M |
| 2026-09-17 | INR 633.35 | -1.39% | INR 617.85 | INR 650.00 | INR 610.20 | 4.76M |
| 2026-09-16 | INR 642.30 | +8.34% | INR 625.00 | INR 677.00 | INR 600.35 | 30.25M |
| 2026-09-15 | INR 592.85 | +20.00% | INR 535.00 | INR 592.85 | INR 531.00 | 1.55M |
| 2026-09-14 | INR 494.05 | 0.00% | INR 494.05 | INR 494.05 | INR 494.05 | 0 |
| 2026-09-11 | INR 494.05 | -0.77% | INR 492.00 | INR 498.10 | INR 489.00 | 146.79K |
| 2026-09-10 | INR 497.90 | -2.66% | INR 511.20 | INR 515.35 | INR 492.35 | 167.41K |
| 2026-09-09 | INR 511.50 | +0.47% | INR 509.10 | INR 516.00 | INR 501.15 | 59.72K |
| 2026-09-08 | INR 509.10 | +1.32% | INR 505.00 | INR 517.15 | INR 493.80 | 173.36K |
| 2026-09-07 | INR 502.45 | -4.26% | INR 527.85 | INR 530.45 | INR 500.10 | 172.53K |
| 2026-09-04 | INR 524.80 | +0.95% | INR 519.85 | INR 534.40 | INR 519.85 | 71.39K |
| 2026-09-03 | INR 519.85 | -0.44% | INR 527.10 | INR 531.00 | INR 514.80 | 72.58K |
| 2026-09-02 | INR 522.15 | -2.05% | INR 533.80 | INR 536.10 | INR 520.00 | 72.37K |
| 2026-09-01 | INR 533.10 | -2.69% | INR 555.00 | INR 555.00 | INR 527.85 | 125.08K |
| 2026-08-31 | INR 547.85 | -2.11% | INR 559.65 | INR 559.65 | INR 545.60 | 62.23K |
| 2026-08-28 | INR 559.65 | +0.07% | INR 559.25 | INR 564.00 | INR 550.40 | 121.66K |
| 2026-08-27 | INR 559.25 | +2.84% | INR 543.80 | INR 563.50 | INR 543.40 | 183.02K |
| 2026-08-26 | INR 543.80 | +0.06% | INR 543.50 | INR 560.05 | INR 540.75 | 124.35K |
| 2026-08-25 | INR 543.50 | -0.61% | INR 553.00 | INR 553.00 | INR 539.85 | 68.77K |
| 2026-08-24 | INR 546.85 | +1.11% | INR 533.00 | INR 552.45 | INR 533.00 | 112.43K |
| 2026-08-21 | INR 540.85 | -1.66% | INR 549.70 | INR 549.70 | INR 538.20 | 85.39K |
| 2026-08-20 | INR 550.00 | +0.88% | INR 558.95 | INR 563.00 | INR 539.05 | 166.55K |
| 2026-08-19 | INR 545.20 | -3.00% | INR 560.40 | INR 564.50 | INR 532.05 | 398.52K |
| 2026-08-18 | INR 562.05 | +8.35% | INR 517.70 | INR 565.00 | INR 509.00 | 705.44K |
| 2026-08-17 | INR 518.75 | -0.01% | INR 518.80 | INR 523.70 | INR 511.00 | 66.52K |
| 2026-08-14 | INR 518.80 | -2.02% | INR 532.15 | INR 532.15 | INR 516.10 | 48.79K |
| 2026-08-13 | INR 529.50 | +1.31% | INR 522.65 | INR 535.35 | INR 521.90 | 80.06K |
| 2026-08-12 | INR 522.65 | -0.59% | INR 525.95 | INR 529.85 | INR 512.10 | 104.58K |
| 2026-08-11 | INR 525.75 | -0.80% | INR 531.15 | INR 537.60 | INR 522.80 | 78.37K |
| 2026-08-10 | INR 530.00 | -1.64% | INR 540.00 | INR 540.55 | INR 528.00 | 131.08K |
| 2026-08-07 | INR 538.85 | -0.31% | INR 540.00 | INR 546.90 | INR 532.00 | 184.83K |
| 2026-08-06 | INR 540.50 | +3.32% | INR 523.15 | INR 545.90 | INR 514.90 | 420.53K |
| 2026-08-05 | INR 523.15 | +1.78% | INR 516.55 | INR 525.00 | INR 506.35 | 312.84K |
| 2026-08-04 | INR 514.00 | +7.57% | INR 481.50 | INR 518.00 | INR 472.55 | 519.34K |
| 2026-08-03 | INR 477.85 | +2.96% | INR 462.90 | INR 483.90 | INR 462.90 | 315.43K |
| 2026-07-31 | INR 464.10 | +1.65% | INR 460.20 | INR 468.50 | INR 451.80 | 141.72K |
| 2026-07-30 | INR 456.55 | +0.47% | INR 475.00 | INR 485.00 | INR 453.25 | 815.67K |
| 2026-07-29 | INR 454.40 | -1.24% | INR 460.10 | INR 468.95 | INR 451.50 | 172.68K |
| 2026-07-28 | INR 460.10 | -0.66% | INR 465.00 | INR 468.85 | INR 453.00 | 72.92K |
| 2026-07-27 | INR 463.15 | +1.62% | INR 458.75 | INR 464.80 | INR 452.30 | 72.39K |
| 2026-07-24 | INR 455.75 | -0.43% | INR 455.40 | INR 465.90 | INR 448.45 | 137.00K |
| 2026-07-23 | INR 457.70 | -0.41% | INR 466.50 | INR 467.15 | INR 449.95 | 76.12K |
| 2026-07-22 | INR 459.60 | -0.64% | INR 462.55 | INR 472.50 | INR 458.10 | 143.38K |
| 2026-07-21 | INR 462.55 | +0.94% | INR 458.25 | INR 465.00 | INR 454.05 | 92.01K |
| 2026-07-20 | INR 458.25 | +2.27% | INR 448.10 | INR 460.40 | INR 445.00 | 65.98K |
| 2026-07-17 | INR 448.10 | -0.43% | INR 451.00 | INR 453.00 | INR 440.00 | 84.13K |
| 2026-07-16 | INR 450.05 | -0.97% | INR 455.40 | INR 459.20 | INR 446.50 | 62.08K |
| 2026-07-15 | INR 454.45 | -0.93% | INR 461.00 | INR 463.85 | INR 449.55 | 93.37K |
| 2026-07-14 | INR 458.70 | +0.56% | INR 454.70 | INR 465.00 | INR 453.00 | 169.80K |
| 2026-07-13 | INR 456.15 | +0.09% | INR 453.85 | INR 467.40 | INR 445.70 | 272.42K |
| 2026-07-10 | INR 455.75 | +4.78% | INR 438.95 | INR 494.00 | INR 437.65 | 6.24M |
| 2026-07-09 | INR 434.95 | +0.61% | INR 433.35 | INR 438.80 | INR 430.05 | 65.31K |
| 2026-07-08 | INR 432.30 | -1.76% | INR 440.05 | INR 442.95 | INR 430.00 | 46.33K |
| 2026-07-07 | INR 440.05 | +0.86% | INR 439.00 | INR 450.00 | INR 434.10 | 164.01K |
| 2026-07-06 | INR 436.30 | -0.08% | INR 434.20 | INR 439.65 | INR 431.10 | 30.74K |
| 2026-07-03 | INR 436.65 | -0.07% | INR 442.50 | INR 442.50 | INR 435.00 | 40.27K |
| 2026-07-02 | INR 436.95 | +0.03% | INR 437.95 | INR 444.55 | INR 435.00 | 169.74K |
| 2026-07-01 | INR 436.80 | -2.06% | INR 446.40 | INR 446.40 | INR 434.35 | 37.90K |
| 2026-06-30 | INR 446.00 | +0.77% | INR 446.90 | INR 448.95 | INR 437.35 | 47.89K |
| 2026-06-29 | INR 442.60 | +0.42% | INR 438.40 | INR 446.35 | INR 434.55 | 53.39K |
| 2026-06-26 | INR 440.75 | 0.00% | INR 440.75 | INR 440.75 | INR 440.75 | 0 |
| 2026-06-25 | INR 440.75 | -1.43% | INR 448.20 | INR 454.90 | INR 436.85 | 273.73K |
| 2026-06-24 | INR 447.15 | -1.08% | INR 452.00 | INR 454.25 | INR 445.60 | 69.66K |
| 2026-06-23 | INR 452.05 | -0.47% | INR 455.25 | INR 459.20 | INR 450.00 | 41.28K |
| 2026-06-22 | INR 454.20 | -1.23% | INR 459.80 | INR 459.80 | INR 451.95 | 120.32K |
| 2026-06-19 | INR 459.85 | -0.81% | INR 468.00 | INR 468.00 | INR 455.50 | 62.61K |
| 2026-06-18 | INR 463.60 | +0.94% | INR 465.00 | INR 468.20 | INR 459.05 | 68.39K |
| 2026-06-17 | INR 459.30 | -0.73% | INR 462.95 | INR 466.00 | INR 454.30 | 85.33K |
| 2026-06-16 | INR 462.70 | +1.16% | INR 460.00 | INR 465.00 | INR 455.65 | 66.07K |
| 2026-06-15 | INR 457.40 | -2.35% | INR 480.00 | INR 480.00 | INR 455.85 | 162.23K |
| 2026-06-12 | INR 468.40 | -0.21% | INR 470.60 | INR 478.50 | INR 465.55 | 87.57K |
| 2026-06-11 | INR 469.40 | 0.00% | INR 468.00 | INR 475.75 | INR 463.30 | 73.11K |
| 2026-06-10 | INR 469.40 | -2.89% | INR 485.00 | INR 487.00 | INR 467.20 | 35.52K |
| 2026-06-09 | INR 483.35 | +3.87% | INR 467.80 | INR 487.00 | INR 464.65 | 47.94K |
| 2026-06-08 | INR 465.35 | -0.13% | INR 456.80 | INR 469.20 | INR 454.90 | 49.65K |
| 2026-06-05 | INR 465.95 | -0.45% | INR 468.05 | INR 475.55 | INR 465.05 | 41.94K |
| 2026-06-04 | INR 468.05 | +0.25% | INR 468.10 | INR 474.60 | INR 461.20 | 45.19K |
| 2026-06-03 | INR 466.90 | +0.04% | INR 469.20 | INR 471.95 | INR 460.05 | 51.57K |
| 2026-06-02 | INR 466.70 | -0.74% | INR 466.80 | INR 480.00 | INR 452.00 | 107.76K |
| 2026-06-01 | INR 470.20 | +0.25% | INR 465.00 | INR 474.95 | INR 462.50 | 44.95K |
| 2026-05-29 | INR 469.05 | -1.24% | INR 481.00 | INR 488.25 | INR 461.50 | 51.37K |