BSE - Delayed Quote
INR
eMudhra Limited (EMUDHRA.BO)
340.00
-13.55
(-3.83%)
At close: October 30 at 3:29:40 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
353.55
353.55
337.50
341.10
341.10
18,608
Oct 29, 2026
352.55
357.35
341.70
353.55
353.55
21,358
Oct 28, 2026
337.60
349.10
334.05
345.60
345.60
42,926
Oct 27, 2026
318.00
349.90
312.55
337.30
337.30
170,834
Oct 26, 2026
362.65
362.65
318.05
318.10
318.10
315,148
Oct 23, 2026
341.65
361.00
330.85
353.35
353.35
510,610
Oct 22, 2026
386.00
404.30
345.25
345.25
345.25
630,018
Oct 21, 2026
535.00
535.00
431.55
431.55
431.55
203,534
Oct 19, 2026
559.20
559.20
535.00
539.40
539.40
15,054
Oct 16, 2026
535.05
559.10
532.60
556.05
556.05
12,347
Oct 15, 2026
558.60
558.60
532.85
534.20
534.20
8,359
Oct 14, 2026
557.45
561.25
545.55
549.15
549.15
14,390
Oct 13, 2026
556.60
558.90
536.30
548.45
548.45
12,105
Oct 12, 2026
569.50
577.90
551.30
555.75
555.75
18,838
Oct 9, 2026
570.20
585.75
567.65
570.15
570.15
10,119
Oct 8, 2026
605.70
605.70
567.80
569.50
569.50
17,127
Oct 7, 2026
604.95
620.45
581.90
606.30
606.30
28,763
Oct 6, 2026
629.60
629.60
593.35
608.50
608.50
9,081
Oct 5, 2026
581.40
615.10
581.40
598.40
598.40
30,093
Oct 1, 2026
594.35
600.20
566.10
581.35
581.35
62,580
Sep 30, 2026
624.75
637.30
593.60
596.85
596.85
34,809
Sep 29, 2026
650.00
652.00
621.95
626.95
626.95
33,492
Sep 28, 2026
657.35
666.80
637.25
649.85
649.85
40,159
Sep 25, 2026
664.95
667.90
643.90
657.50
657.50
27,574
Sep 24, 2026
640.75
666.00
640.75
660.10
660.10
36,055
Sep 23, 2026
662.20
675.05
630.45
635.70
635.70
42,602
Sep 22, 2026
662.10
676.75
640.30
646.20
646.20
77,966
Sep 21, 2026
626.25
671.50
616.20
662.35
662.35
106,043
Sep 18, 2026
643.55
643.55
602.80
615.15
615.15
68,940
Sep 17, 2026
619.50
649.85
610.30
631.50
631.50
339,425
Sep 16, 2026
624.95
677.50
600.00
644.00
644.00
1,983,266
Sep 15, 2026
524.95
593.60
524.95
593.60
593.60
191,720
Sep 11, 2026
490.25
497.70
488.25
494.70
494.70
4,260
Sep 10, 2026
509.55
513.55
494.25
499.40
499.40
11,955
Sep 9, 2026
508.50
515.15
502.00
512.60
512.60
4,152
Sep 8, 2026
500.50
517.40
493.60
509.20
509.20
7,451
Sep 7, 2026
549.95
549.95
500.50
503.05
503.05
8,954
Sep 4, 2026
523.50
531.90
519.70
524.25
524.25
2,073
Sep 3, 2026
520.85
530.20
514.55
517.35
517.35
4,746
Sep 2, 2026
533.10
536.85
520.75
523.25
523.25
6,614
Sep 1, 2026
557.00
557.05
527.85
533.50
533.50
14,428
Aug 31, 2026
557.05
557.05
547.00
548.50
548.50
5,512
Aug 28, 2026
563.15
563.15
544.25
559.65
559.65
6,594
Aug 27, 2026
546.45
563.70
546.45
558.70
558.70
6,405
Aug 26, 2026
543.70
560.70
540.90
543.80
543.80
4,129
Aug 25, 2026
552.90
552.90
540.80
543.80
543.80
2,436
Aug 24, 2026
535.50
549.05
535.50
546.05
546.05
4,716
Aug 21, 2026
547.05
547.35
539.60
540.80
540.80
7,751
Aug 20, 2026
553.35
563.00
537.50
550.85
550.85
9,601
Aug 19, 2026
567.60
567.60
533.00
544.30
544.30
25,394
Aug 18, 2026
514.05
564.00
509.35
561.30
561.30
42,758
Aug 17, 2026
518.70
523.25
515.00
520.50
520.50
2,543
Aug 14, 2026
537.05
537.05
517.55
520.35
520.35
5,318
Aug 13, 2026
521.50
535.00
521.50
529.45
529.45
15,621
Aug 12, 2026
525.00
527.85
512.90
523.40
523.40
5,458
Aug 11, 2026
531.95
536.90
522.80
525.35
525.35
9,007
Aug 10, 2026
533.30
540.00
528.00
531.50
531.50
13,413
Aug 7, 2026
546.20
546.65
532.00
538.90
538.90
6,760
Aug 6, 2026
523.00
546.35
514.60
539.00
539.00
23,693
Aug 5, 2026
521.80
525.20
506.70
523.55
523.55
20,203
Aug 4, 2026
483.00
518.35
472.00
513.75
513.75
29,210
Aug 3, 2026
460.40
483.50
460.40
477.15
477.15
23,948
Jul 31, 2026
463.35
469.00
452.00
465.10
465.10
11,781
Jul 30, 2026
477.20
484.10
453.75
455.80
455.80
33,692
Jul 29, 2026
463.05
468.05
452.85
454.20
454.20
6,366
Jul 28, 2026
461.70
468.00
452.15
460.35
460.35
3,054
Jul 27, 2026
452.80
464.85
452.35
462.50
462.50
6,180
Jul 24, 2026
455.90
463.70
448.10
456.70
456.70
2,414
Jul 23, 2026
463.80
465.00
450.50
457.50
457.50
2,200
Jul 22, 2026
462.55
472.00
457.95
459.45
459.45
8,928
Jul 21, 2026
460.90
463.15
453.60
460.80
460.80
9,407
Jul 20, 2026
448.00
460.95
446.50
458.20
458.20
6,885
Jul 17, 2026
454.35
454.35
440.35
447.15
447.15
4,316
Jul 16, 2026
457.70
457.95
447.60
450.00
450.00
7,706
Jul 15, 2026
459.35
464.40
451.00
454.45
454.45
7,067
Jul 14, 2026
456.70
465.00
454.85
458.45
458.45
12,803
Jul 13, 2026
454.80
466.00
450.00
456.70
456.70
20,630
Jul 10, 2026
440.00
494.00
440.00
455.20
455.20
236,781
Jul 9, 2026
432.95
438.35
430.80
435.00
435.00
86,048
Jul 8, 2026
440.80
443.30
430.55
432.95
432.95
3,332
Jul 7, 2026
435.30
446.40
434.50
439.75
439.75
2,455
Jul 6, 2026
436.50
437.70
431.25
436.15
436.15
1,146
Jul 3, 2026
443.00
443.00
435.10
436.50
436.50
2,693
Jul 2, 2026
435.85
444.55
434.30
436.70
436.70
7,662
Jul 1, 2026
441.35
444.15
435.50
437.90
437.90
1,966
Jun 30, 2026
451.45
451.45
439.15
446.00
446.00
2,141
Jun 29, 2026
446.60
446.60
435.15
441.80
441.80
2,987
Jun 25, 2026
449.05
455.55
440.00
440.30
440.30
3,420
Jun 24, 2026
450.25
451.65
444.90
445.30
445.30
3,092
Jun 23, 2026
461.10
461.10
449.80
451.70
451.70
2,092
Jun 22, 2026
457.70
459.30
453.00
453.35
453.35
8,578
Jun 19, 2026
484.40
484.40
455.85
460.55
460.55
5,321
Jun 18, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
467.60
467.65
457.75
463.20
463.20
5,349
Jun 17, 2026
462.25
464.35
454.75
458.40
457.15
5,669
Jun 16, 2026
459.45
465.80
455.80
463.10
461.84
103,457
Jun 15, 2026
469.90
482.10
455.60
457.40
456.15
14,505
Jun 12, 2026
473.10
477.95
465.35
468.45
467.17
5,388
Jun 11, 2026
470.85
472.55
464.85
469.20
467.92
2,688
Jun 10, 2026
484.35
485.80
466.55
468.55
467.27
2,316
Jun 9, 2026
464.95
485.50
464.75
481.60
480.29
6,404
Jun 8, 2026
454.00
470.45
454.00
465.45
464.18
2,737
Jun 5, 2026
468.25
475.00
465.00
465.60
464.33
5,046
Jun 4, 2026
466.60
470.20
462.00
468.25
466.97
14,521
Jun 3, 2026
467.00
468.65
460.05
466.60
465.33
4,937
Jun 2, 2026
470.55
478.85
456.75
467.65
466.37
4,538
Jun 1, 2026
479.75
479.75
462.80
470.55
469.27
2,463
May 29, 2026
480.00
482.05
462.50
466.60
465.33
5,470
May 27, 2026
472.85
478.80
470.75
475.80
474.50
6,905
May 26, 2026
491.60
491.60
475.00
476.80
475.50
3,701
May 25, 2026
472.95
486.70
471.35
484.20
482.88
1,933
May 22, 2026
472.60
472.60
467.75
471.00
469.72
1,691
May 21, 2026
467.85
475.10
464.80
471.30
470.01
2,727
May 20, 2026
458.00
471.05
458.00
460.30
459.04
4,735
May 19, 2026
459.95
473.70
459.85
465.05
463.78
2,612
May 18, 2026
472.80
472.80
454.40
461.00
459.74
3,530
May 15, 2026
468.00
475.10
461.65
470.10
468.82
3,989
May 14, 2026
471.45
475.75
456.05
467.50
466.23
18,787
May 13, 2026
479.25
481.25
468.35
474.50
473.21
8,276
May 12, 2026
498.90
501.70
465.15
470.60
469.32
7,016
May 11, 2026
514.05
515.50
499.35
500.90
499.53
20,963
May 8, 2026
536.00
539.40
518.55
519.45
518.03
76,379
May 7, 2026
510.05
546.80
501.90
536.50
535.04
112,497
May 6, 2026
499.95
507.00
494.10
502.25
500.88
5,815
May 5, 2026
501.00
501.40
492.45
496.40
495.05
5,268
May 4, 2026
487.00
502.50
487.00
496.25
494.90
3,151
Apr 30, 2026
489.00
491.95
476.35
489.65
488.31
7,214
Apr 29, 2026
491.35
502.15
488.25
489.50
488.17
5,598
Apr 28, 2026
497.10
499.70
490.00
493.65
492.30
5,072
Apr 27, 2026
515.00
515.00
488.95
492.75
491.41
4,471
Apr 24, 2026
506.75
506.75
496.85
500.55
499.19
3,193
Apr 23, 2026
508.55
514.35
495.05
501.65
500.28
4,425
Apr 22, 2026
507.75
508.00
499.95
504.40
503.02
4,197
Apr 21, 2026
511.40
511.80
499.55
500.30
498.94
3,935
Apr 20, 2026
519.75
539.80
492.55
499.95
498.59
14,835
Apr 17, 2026
503.85
508.00
497.00
500.00
498.64
2,646
Apr 16, 2026
503.85
511.75
495.95
501.25
499.88
3,674
Apr 15, 2026
494.95
509.15
491.55
500.70
499.33
6,531
Apr 13, 2026
471.30
489.00
461.70
487.40
486.07
8,283
Apr 10, 2026
486.70
486.70
477.00
481.05
479.74
5,778
Apr 9, 2026
484.70
489.75
469.20
475.35
474.05
5,414
Apr 8, 2026
475.00
492.25
455.95
484.65
483.33
20,603
Apr 7, 2026
426.55
456.90
415.00
451.75
450.52
11,333
Apr 6, 2026
429.95
429.95
405.75
421.85
420.70
11,294
Apr 2, 2026
383.00
414.90
377.90
411.00
409.88
33,823
Apr 1, 2026
390.00
401.80
380.00
392.35
391.28
13,973
Mar 30, 2026
382.00
382.00
365.75
370.05
369.04
547,666
Mar 27, 2026
390.85
398.30
378.95
384.95
383.90
258,816
Mar 25, 2026
395.55
409.75
388.70
391.00
389.93
823,013
Mar 24, 2026
399.80
405.45
385.50
396.85
395.77
9,316
Mar 23, 2026
395.75
395.75
375.50
382.05
381.01
17,777
Mar 20, 2026
405.05
408.45
392.50
395.75
394.67
7,224
Mar 19, 2026
402.05
413.75
402.05
405.65
404.54
4,913
Mar 18, 2026
412.20
417.25
408.05
412.45
411.33
3,802
Mar 17, 2026
402.05
413.20
402.05
408.25
407.14
2,949
Mar 16, 2026
411.85
420.10
406.40
412.05
410.93
12,101
Mar 13, 2026
425.30
426.75
412.85
414.25
413.12
5,840
Mar 12, 2026
418.55
434.50
410.85
434.05
432.87
9,886
Mar 11, 2026
418.35
420.55
411.10
418.10
416.96
4,269
Mar 10, 2026
414.90
418.15
412.10
417.00
415.86
4,986
Mar 9, 2026
424.00
424.00
401.95
414.95
413.82
12,656
Mar 6, 2026
406.80
426.55
406.80
413.10
411.97
9,934
Mar 5, 2026
440.95
441.00
403.15
406.75
405.64
121,273
Mar 4, 2026
429.95
432.20
423.35
428.65
427.48
4,157
Mar 2, 2026
395.50
437.00
395.50
430.85
429.68
15,729
Feb 27, 2026
439.10
441.25
420.25
428.90
427.73
17,159
Feb 26, 2026
436.00
445.00
433.50
439.00
437.80
50,709
Feb 25, 2026
443.70
445.85
432.55
438.35
437.15
44,138
Feb 24, 2026
464.35
474.20
435.15
443.60
442.39
10,222
Feb 23, 2026
466.00
470.30
459.95
464.35
463.08
4,434
Feb 20, 2026
466.20
468.45
458.10
465.40
464.13
4,799
Feb 19, 2026
484.60
484.60
462.00
466.15
464.88
6,725
Feb 18, 2026
467.20
485.60
466.50
484.65
483.33
6,357
Feb 17, 2026
460.05
473.25
459.30
467.60
466.32
4,866
Feb 16, 2026
486.90
486.90
459.80
462.90
461.64
7,519
Feb 13, 2026
494.00
494.00
481.00
486.85
485.52
4,167
Feb 12, 2026
510.00
510.00
495.00
497.40
496.04
3,374
Feb 11, 2026
515.30
520.10
508.50
513.15
511.75
70,048
Feb 10, 2026
508.60
519.30
505.05
515.20
513.80
12,002
Feb 9, 2026
504.95
514.55
504.95
508.55
507.16
9,351
Feb 6, 2026
512.05
512.05
504.65
507.95
506.56
2,659
Feb 5, 2026
520.25
522.00
500.90
512.05
510.65
351,502
Feb 4, 2026
558.05
558.05
523.00
524.95
523.52
7,878
Feb 3, 2026
544.95
583.30
544.95
565.90
564.36
9,987
Feb 2, 2026
521.00
527.55
515.20
524.00
522.57
2,336
Jan 30, 2026
505.35
537.85
500.00
533.70
532.24
2,416
Jan 29, 2026
526.40
526.40
494.45
505.35
503.97
4,398
Jan 28, 2026
512.80
531.80
509.55
526.35
524.91
4,137
Jan 27, 2026
510.40
514.30
504.95
509.20
507.81
3,583
Jan 23, 2026
525.00
529.25
509.05
510.35
508.96
1,975
Jan 22, 2026
520.20
533.55
520.20
528.25
526.81
2,261
Jan 21, 2026
525.45
537.00
514.00
520.15
518.73
6,653
Jan 20, 2026
535.55
550.00
530.95
538.90
537.43
2,533
Jan 19, 2026
540.00
556.70
540.00
550.15
548.65
3,465
Jan 16, 2026
554.00
558.55
545.00
548.15
546.66
1,726
Jan 14, 2026
560.25
560.50
551.10
554.55
553.04
3,266
Jan 13, 2026
540.15
564.55
540.15
560.25
558.72
3,044
Jan 12, 2026
540.05
552.20
536.10
546.15
544.66
3,961
Jan 9, 2026
558.70
559.55
545.05
549.15
547.65
4,116
Jan 8, 2026
565.30
570.00
558.20
562.40
560.87
2,472
Jan 7, 2026
558.15
567.10
558.15
564.70
563.16
2,495
Jan 6, 2026
568.25
572.55
558.90
568.45
566.90
2,911
Jan 5, 2026
616.35
616.35
566.85
572.80
571.24
2,199
Jan 2, 2026
558.00
579.25
556.25
576.20
574.63
4,326
Jan 1, 2026
567.60
571.25
559.00
560.10
558.57
3,771
Dec 31, 2025
581.85
582.90
563.55
567.50
565.95
6,407
Dec 30, 2025
585.00
589.75
580.00
581.80
580.21
2,658
Dec 29, 2025
587.10
601.70
587.10
594.70
593.08
2,647
Dec 26, 2025
580.05
605.00
580.05
602.15
600.51
1,861
Dec 24, 2025
591.90
595.15
588.30
591.40
589.79
1,181
Dec 23, 2025
599.10
600.00
591.20
591.85
590.24
1,370
Dec 22, 2025
592.10
603.15
591.15
599.10
597.47
1,997
Dec 19, 2025
585.75
594.15
581.00
592.10
590.49
1,622
Dec 18, 2025
599.45
599.50
584.00
586.90
585.30
5,621
Dec 17, 2025
604.50
606.00
599.00
599.55
597.92
1,776
Dec 16, 2025
610.05
611.00
604.00
604.45
602.80
1,932
Dec 15, 2025
616.60
619.75
610.00
612.30
610.63
3,235
Dec 12, 2025
616.80
623.60
614.05
620.35
618.66
4,564
Dec 11, 2025
613.00
616.70
607.50
614.70
613.02
2,735
Dec 10, 2025
619.75
628.80
608.55
610.50
608.84
8,950
Dec 9, 2025
609.40
615.00
599.80
608.45
606.79
9,103
Dec 8, 2025
616.00
623.50
607.05
609.35
607.69
5,156
Dec 5, 2025
623.60
623.60
615.60
618.00
616.31
5,702
Dec 4, 2025
618.05
629.00
616.85
623.60
621.90
9,284
Dec 3, 2025
621.00
640.00
612.00
621.35
619.66
28,656
Dec 2, 2025
614.00
620.70
604.05
605.65
604.00
7,624
Dec 1, 2025
618.20
625.90
611.00
614.00
612.33
6,992
Nov 28, 2025
618.75
634.05
602.50
618.20
616.51
19,356
Nov 27, 2025
616.90
623.20
612.85
618.75
617.06
2,861
Nov 26, 2025
616.85
620.80
612.90
616.90
615.22
3,007
Nov 25, 2025
624.40
624.40
610.15
612.60
610.93
3,075
Nov 24, 2025
609.70
626.35
607.55
624.35
622.65
10,398
Nov 21, 2025
616.00
624.45
606.50
609.65
607.99
6,755
Nov 20, 2025
616.60
624.00
613.15
621.40
619.71
4,027
Nov 19, 2025
607.75
622.70
607.15
616.60
614.92
3,721
Nov 18, 2025
619.95
619.95
604.75
606.10
604.45
3,211
Nov 17, 2025
615.55
620.10
604.25
608.10
606.44
11,283
Nov 14, 2025
619.90
619.90
613.70
616.30
614.62
1,606
Nov 13, 2025
620.95
625.40
614.25
615.50
613.82
7,037
Nov 12, 2025
612.15
627.60
612.15
624.70
623.00
7,895
Nov 11, 2025
620.10
628.00
611.85
615.05
613.37
4,512
Nov 10, 2025
639.15
639.15
620.00
621.20
619.51
6,396
Nov 7, 2025
631.00
639.20
631.00
631.80
630.08
3,274
Nov 6, 2025
645.05
664.35
626.25
634.00
632.27
21,403
Nov 4, 2025
646.10
648.45
637.25
639.25
637.51
5,512
Nov 3, 2025
653.35
653.35
632.45
640.65
638.90
10,321
Oct 31, 2025
651.90
653.40
641.50
645.35
643.59
4,558
Oct 30, 2025
646.95
655.05
646.95
651.90
650.12
4,694
