Emcure Pharmaceuticals Limited EMCURE
NSE · Hindistan · Sağlık Teknolojisi
INR 1.934,00-9,00 (-%0,46)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.944,60 | +%0,08 | INR 1.927,50 | INR 1.974,00 | INR 1.916,10 | 69,85K |
| 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 |