NSE - Delayed Quote
INR
eMudhra Limited (EMUDHRA.NS)
341.00
-12.45
(-3.52%)
At close: October 30 at 3:30:01 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
353.50
355.00
337.05
339.90
339.90
318,071
Oct 29, 2026
346.00
357.40
340.85
353.45
353.45
397,144
Oct 28, 2026
337.00
349.50
334.20
345.95
345.95
560,504
Oct 27, 2026
315.00
350.25
314.00
337.35
337.35
1,692,651
Oct 26, 2026
360.00
360.00
318.35
318.45
318.45
2,559,531
Oct 23, 2026
338.90
361.10
331.00
353.70
353.70
6,796,834
Oct 22, 2026
385.00
404.90
345.60
345.60
345.60
8,617,422
Oct 21, 2026
520.00
524.90
432.00
432.00
432.00
2,773,753
Oct 19, 2026
559.85
560.05
533.75
540.00
540.00
193,358
Oct 16, 2026
530.10
559.85
530.10
555.85
555.85
291,698
Oct 15, 2026
549.80
552.05
531.45
534.90
534.90
135,093
Oct 14, 2026
551.05
562.30
542.30
549.80
549.80
246,535
Oct 13, 2026
557.25
559.50
535.90
548.65
548.65
291,739
Oct 12, 2026
570.15
579.25
550.20
555.25
555.25
403,330
Oct 9, 2026
570.95
586.70
568.00
570.15
570.15
290,080
Oct 8, 2026
606.30
606.30
561.20
569.90
569.90
579,645
Oct 7, 2026
605.00
620.75
581.35
605.50
605.50
633,364
Oct 6, 2026
599.00
610.00
593.00
607.90
607.90
267,269
Oct 5, 2026
604.00
615.80
583.55
599.00
599.00
637,155
Oct 1, 2026
595.40
603.35
566.00
580.00
580.00
702,179
Sep 30, 2026
628.50
637.60
592.10
596.50
596.50
713,583
Sep 29, 2026
650.20
651.00
621.10
627.15
627.15
487,802
Sep 28, 2026
658.00
666.60
638.05
649.25
649.25
447,539
Sep 25, 2026
660.00
669.00
644.85
653.45
653.45
409,910
Sep 24, 2026
640.10
667.00
638.75
659.40
659.40
1,009,718
Sep 23, 2026
647.00
676.00
630.10
637.80
637.80
966,799
Sep 22, 2026
664.00
681.60
639.90
649.25
649.25
1,234,222
Sep 21, 2026
627.00
671.00
616.60
662.00
662.00
1,925,129
Sep 18, 2026
633.25
638.10
601.10
613.45
613.45
1,272,884
Sep 17, 2026
617.85
650.00
610.20
633.35
633.35
4,759,356
Sep 16, 2026
625.00
677.00
600.35
642.30
642.30
30,254,888
Sep 15, 2026
535.00
592.85
531.00
592.85
592.85
1,550,701
Sep 11, 2026
492.00
498.10
489.00
494.05
494.05
146,792
Sep 10, 2026
511.20
515.35
492.35
497.90
497.90
167,411
Sep 9, 2026
509.10
516.00
501.15
511.50
511.50
59,716
Sep 8, 2026
505.00
517.15
493.80
509.10
509.10
173,359
Sep 7, 2026
527.85
530.45
500.10
502.45
502.45
172,528
Sep 4, 2026
519.85
534.40
519.85
524.80
524.80
71,392
Sep 3, 2026
527.10
531.00
514.80
519.85
519.85
72,575
Sep 2, 2026
533.80
536.10
520.00
522.15
522.15
72,368
Sep 1, 2026
555.00
555.00
527.85
533.10
533.10
125,079
Aug 31, 2026
559.65
559.65
545.60
547.85
547.85
62,226
Aug 28, 2026
559.25
564.00
550.40
559.65
559.65
121,659
Aug 27, 2026
543.80
563.50
543.40
559.25
559.25
183,021
Aug 26, 2026
543.50
560.05
540.75
543.80
543.80
124,345
Aug 25, 2026
553.00
553.00
539.85
543.50
543.50
68,768
Aug 24, 2026
533.00
552.45
533.00
546.85
546.85
112,430
Aug 21, 2026
549.70
549.70
538.20
540.85
540.85
85,388
Aug 20, 2026
558.95
563.00
539.05
550.00
550.00
166,554
Aug 19, 2026
560.40
564.50
532.05
545.20
545.20
398,524
Aug 18, 2026
517.70
565.00
509.00
562.05
562.05
705,436
Aug 17, 2026
518.80
523.70
511.00
518.75
518.75
66,523
Aug 14, 2026
532.15
532.15
516.10
518.80
518.80
48,785
Aug 13, 2026
522.65
535.35
521.90
529.50
529.50
80,055
Aug 12, 2026
525.95
529.85
512.10
522.65
522.65
104,577
Aug 11, 2026
531.15
537.60
522.80
525.75
525.75
78,365
Aug 10, 2026
540.00
540.55
528.00
530.00
530.00
131,075
Aug 7, 2026
540.00
546.90
532.00
538.85
538.85
184,834
Aug 6, 2026
523.15
545.90
514.90
540.50
540.50
420,532
Aug 5, 2026
516.55
525.00
506.35
523.15
523.15
312,836
Aug 4, 2026
481.50
518.00
472.55
514.00
514.00
519,341
Aug 3, 2026
462.90
483.90
462.90
477.85
477.85
315,431
Jul 31, 2026
460.20
468.50
451.80
464.10
464.10
141,719
Jul 30, 2026
475.00
485.00
453.25
456.55
456.55
815,670
Jul 29, 2026
460.10
468.95
451.50
454.40
454.40
172,681
Jul 28, 2026
465.00
468.85
453.00
460.10
460.10
72,919
Jul 27, 2026
458.75
464.80
452.30
463.15
463.15
72,386
Jul 24, 2026
455.40
465.90
448.45
455.75
455.75
137,001
Jul 23, 2026
466.50
467.15
449.95
457.70
457.70
76,121
Jul 22, 2026
462.55
472.50
458.10
459.60
459.60
143,376
Jul 21, 2026
458.25
465.00
454.05
462.55
462.55
92,012
Jul 20, 2026
448.10
460.40
445.00
458.25
458.25
65,982
Jul 17, 2026
451.00
453.00
440.00
448.10
448.10
84,132
Jul 16, 2026
455.40
459.20
446.50
450.05
450.05
62,081
Jul 15, 2026
461.00
463.85
449.55
454.45
454.45
93,371
Jul 14, 2026
454.70
465.00
453.00
458.70
458.70
169,797
Jul 13, 2026
453.85
467.40
445.70
456.15
456.15
272,423
Jul 10, 2026
438.95
494.00
437.65
455.75
455.75
6,243,996
Jul 9, 2026
433.35
438.80
430.05
434.95
434.95
65,310
Jul 8, 2026
440.05
442.95
430.00
432.30
432.30
46,330
Jul 7, 2026
439.00
450.00
434.10
440.05
440.05
164,011
Jul 6, 2026
434.20
439.65
431.10
436.30
436.30
30,738
Jul 3, 2026
442.50
442.50
435.00
436.65
436.65
40,269
Jul 2, 2026
437.95
444.55
435.00
436.95
436.95
169,744
Jul 1, 2026
446.40
446.40
434.35
436.80
436.80
37,896
Jun 30, 2026
446.90
448.95
437.35
446.00
446.00
47,885
Jun 29, 2026
438.40
446.35
434.55
442.60
442.60
53,393
Jun 25, 2026
448.20
454.90
436.85
440.75
440.75
273,732
Jun 24, 2026
452.00
454.25
445.60
447.15
447.15
69,659
Jun 23, 2026
455.25
459.20
450.00
452.05
452.05
41,275
Jun 22, 2026
459.80
459.80
451.95
454.20
454.20
120,321
Jun 19, 2026
468.00
468.00
455.50
459.85
459.85
62,607
Jun 18, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
465.00
468.20
459.05
463.60
463.60
68,394
Jun 17, 2026
462.95
466.00
454.30
459.30
458.05
85,330
Jun 16, 2026
460.00
465.00
455.65
462.70
461.44
66,074
Jun 15, 2026
480.00
480.00
455.85
457.40
456.16
162,227
Jun 12, 2026
470.60
478.50
465.55
468.40
467.13
87,567
Jun 11, 2026
468.00
475.75
463.30
469.40
468.12
73,111
Jun 10, 2026
485.00
487.00
467.20
469.40
468.12
35,520
Jun 9, 2026
467.80
487.00
464.65
483.35
482.03
47,941
Jun 8, 2026
456.80
469.20
454.90
465.35
464.08
49,645
Jun 5, 2026
468.05
475.55
465.05
465.95
464.68
41,938
Jun 4, 2026
468.10
474.60
461.20
468.05
466.78
45,188
Jun 3, 2026
469.20
471.95
460.05
466.90
465.63
51,572
Jun 2, 2026
466.80
480.00
452.00
466.70
465.43
107,763
Jun 1, 2026
465.00
474.95
462.50
470.20
468.92
44,952
May 29, 2026
481.00
488.25
461.50
469.05
467.77
51,371
May 27, 2026
480.00
480.00
470.55
474.95
473.66
57,521
May 26, 2026
484.90
488.95
474.00
476.55
475.25
57,000
May 25, 2026
475.00
488.20
471.30
484.90
483.58
61,852
May 22, 2026
477.65
479.00
467.00
471.00
469.72
26,387
May 21, 2026
469.95
476.00
464.30
471.20
469.92
46,126
May 20, 2026
462.50
471.80
458.00
463.30
462.04
48,799
May 19, 2026
460.85
473.70
460.85
465.05
463.78
47,537
May 18, 2026
469.00
469.00
452.55
460.85
459.60
73,397
May 15, 2026
466.90
482.95
461.40
470.55
469.27
49,539
May 14, 2026
471.50
476.60
456.20
466.85
465.58
84,523
May 13, 2026
472.00
481.85
466.35
472.00
470.72
111,789
May 12, 2026
503.00
503.30
461.70
471.20
469.92
163,066
May 11, 2026
518.00
518.00
500.00
501.25
499.89
107,282
May 8, 2026
536.50
537.95
518.20
519.45
518.04
158,756
May 7, 2026
512.00
547.45
500.60
536.50
535.04
866,819
May 6, 2026
498.00
509.80
494.00
502.65
501.28
91,043
May 5, 2026
497.00
501.50
492.10
497.00
495.65
64,896
May 4, 2026
491.00
504.70
488.00
497.70
496.35
52,748
Apr 30, 2026
491.00
492.00
476.30
489.40
488.07
66,093
Apr 29, 2026
491.00
503.20
488.10
489.60
488.27
63,034
Apr 28, 2026
493.15
500.95
489.95
493.05
491.71
60,497
Apr 27, 2026
500.85
509.55
487.35
491.55
490.21
89,876
Apr 24, 2026
502.45
505.00
496.85
500.85
499.49
72,307
Apr 23, 2026
502.45
515.70
499.85
501.55
500.18
87,911
Apr 22, 2026
500.60
508.30
499.75
504.45
503.08
64,163
Apr 21, 2026
508.95
513.70
500.00
500.60
499.24
70,145
Apr 20, 2026
517.00
540.00
492.00
501.10
499.74
589,091
Apr 17, 2026
506.00
509.00
499.00
500.25
498.89
30,797
Apr 16, 2026
501.70
514.45
495.10
499.20
497.84
51,680
Apr 15, 2026
491.15
509.00
491.15
501.65
500.28
110,124
Apr 13, 2026
474.95
491.55
461.65
485.70
484.38
103,805
Apr 10, 2026
476.15
484.65
475.25
480.15
478.84
61,873
Apr 9, 2026
485.00
489.60
468.70
476.15
474.85
119,755
Apr 8, 2026
474.00
492.00
455.00
484.45
483.13
243,916
Apr 7, 2026
422.10
456.25
415.00
450.10
448.88
304,190
Apr 6, 2026
410.00
428.00
405.20
422.10
420.95
198,589
Apr 2, 2026
385.00
415.00
376.20
411.45
410.33
1,782,167
Apr 1, 2026
379.90
402.00
377.85
393.25
392.18
155,866
Mar 30, 2026
384.00
384.00
364.55
374.10
373.08
266,297
Mar 27, 2026
388.00
398.40
378.95
384.25
383.20
550,240
Mar 25, 2026
397.45
409.40
388.05
391.00
389.94
815,160
Mar 24, 2026
393.55
406.25
385.10
396.30
395.22
173,951
Mar 23, 2026
393.55
393.55
375.65
383.20
382.16
157,958
Mar 20, 2026
407.45
408.50
392.55
395.45
394.37
109,350
Mar 19, 2026
405.00
413.40
404.85
405.45
404.35
99,417
Mar 18, 2026
407.40
417.00
406.85
412.05
410.93
119,577
Mar 17, 2026
412.00
413.40
405.00
407.60
406.49
84,152
Mar 16, 2026
415.65
420.25
406.00
412.30
411.18
168,209
Mar 13, 2026
430.00
430.00
412.80
415.65
414.52
106,541
Mar 12, 2026
421.50
435.80
411.00
432.75
431.57
132,674
Mar 11, 2026
417.20
420.25
411.55
418.50
417.36
126,541
Mar 10, 2026
416.25
421.30
412.00
417.10
415.96
39,068
Mar 9, 2026
423.70
423.70
401.55
415.10
413.97
488,839
Mar 6, 2026
407.70
426.20
406.55
413.60
412.47
122,411
Mar 5, 2026
435.05
447.00
403.00
405.60
404.50
631,710
Mar 4, 2026
428.00
433.40
421.30
429.55
428.38
148,465
Mar 2, 2026
401.00
436.35
400.00
430.90
429.73
389,236
Feb 27, 2026
444.95
444.95
420.05
428.10
426.93
792,334
Feb 26, 2026
439.10
446.15
433.05
437.90
436.71
110,395
Feb 25, 2026
443.55
446.90
432.35
439.00
437.81
134,673
Feb 24, 2026
481.05
481.05
435.15
443.55
442.34
248,502
Feb 23, 2026
467.00
473.95
459.95
463.60
462.34
181,440
Feb 20, 2026
466.50
468.65
457.30
466.20
464.93
92,221
Feb 19, 2026
482.80
484.90
461.10
464.95
463.68
89,336
Feb 18, 2026
468.00
486.45
467.05
482.80
481.49
95,531
Feb 17, 2026
463.55
474.70
459.20
467.35
466.08
120,009
Feb 16, 2026
485.80
491.00
459.30
463.70
462.44
197,159
Feb 13, 2026
496.00
496.00
480.15
485.80
484.48
194,638
Feb 12, 2026
513.00
513.00
494.95
499.65
498.29
211,944
Feb 11, 2026
519.70
519.70
507.55
513.00
511.60
45,664
Feb 10, 2026
510.80
519.80
503.40
516.60
515.19
100,000
Feb 9, 2026
508.90
514.45
505.35
508.15
506.77
84,596
Feb 6, 2026
507.20
513.90
504.20
508.40
507.02
34,608
Feb 5, 2026
526.00
527.20
501.00
511.75
510.36
876,296
Feb 4, 2026
565.05
565.05
521.10
526.00
524.57
239,567
Feb 3, 2026
552.20
590.75
542.00
565.05
563.51
202,324
Feb 2, 2026
524.30
543.60
514.45
525.20
523.77
49,926
Jan 30, 2026
500.00
540.00
500.00
534.60
533.15
70,182
Jan 29, 2026
530.00
530.00
494.00
505.75
504.37
141,408
Jan 28, 2026
514.00
530.00
509.25
524.00
522.57
40,462
Jan 27, 2026
512.75
524.50
503.10
509.25
507.86
370,951
Jan 23, 2026
525.00
533.00
508.50
512.75
511.35
40,005
Jan 22, 2026
519.65
533.30
519.65
529.75
528.31
28,968
Jan 21, 2026
530.00
537.55
513.55
520.45
519.03
136,774
Jan 20, 2026
552.60
552.60
526.60
537.20
535.74
56,363
Jan 19, 2026
544.00
558.95
541.40
549.85
548.35
121,848
Jan 16, 2026
550.05
560.00
544.95
548.60
547.11
33,710
Jan 15, 2026
557.05
557.05
557.05
557.05
555.53
-
Jan 14, 2026
558.75
561.40
550.00
557.05
555.53
32,189
Jan 13, 2026
553.10
565.00
545.00
560.60
559.07
114,560
Jan 12, 2026
541.20
555.00
534.85
545.00
543.52
114,934
Jan 9, 2026
560.00
561.80
545.00
549.85
548.35
51,954
Jan 8, 2026
565.05
570.60
558.05
561.85
560.32
30,230
Jan 7, 2026
562.00
569.00
560.00
565.05
563.51
29,540
Jan 6, 2026
572.05
572.35
558.45
567.20
565.66
59,000
Jan 5, 2026
581.00
581.20
566.45
572.05
570.49
48,521
Jan 2, 2026
562.80
580.05
556.25
576.35
574.78
74,983
Jan 1, 2026
570.00
575.00
558.00
559.85
558.33
46,436
Dec 31, 2025
584.20
585.20
556.30
566.55
565.01
122,172
Dec 30, 2025
590.05
590.85
579.20
582.15
580.57
41,491
Dec 29, 2025
597.00
602.90
590.00
593.50
591.88
41,795
Dec 26, 2025
592.00
604.90
590.00
601.35
599.71
47,732
Dec 24, 2025
594.95
596.40
588.00
590.45
588.84
29,937
Dec 23, 2025
600.00
600.00
591.70
592.60
590.99
27,588
Dec 22, 2025
592.90
603.90
590.05
599.05
597.42
28,493
Dec 19, 2025
580.90
594.35
580.55
592.90
591.29
27,659
Dec 18, 2025
602.70
602.70
581.80
586.25
584.65
53,078
Dec 17, 2025
605.00
606.80
596.25
599.55
597.92
28,547
Dec 16, 2025
611.00
612.00
604.00
604.50
602.85
45,756
Dec 15, 2025
614.90
620.35
609.95
611.75
610.09
33,798
Dec 12, 2025
617.55
623.50
614.55
620.50
618.81
37,957
Dec 11, 2025
616.00
617.95
607.25
614.50
612.83
49,653
Dec 10, 2025
609.90
628.95
609.75
612.75
611.08
92,104
Dec 9, 2025
611.95
615.20
599.05
606.75
605.10
59,767
Dec 8, 2025
616.45
623.00
606.15
608.90
607.24
31,702
Dec 5, 2025
625.50
625.50
615.05
617.80
616.12
33,232
Dec 4, 2025
620.05
628.85
617.25
622.65
620.96
77,061
Dec 3, 2025
621.90
640.60
612.80
620.05
618.36
368,010
Dec 2, 2025
612.00
619.30
604.00
605.25
603.60
37,140
Dec 1, 2025
620.70
624.90
610.55
613.20
611.53
373,561
Nov 28, 2025
617.50
635.00
606.00
617.45
615.77
984,917
Nov 27, 2025
618.85
624.50
613.75
617.70
616.02
34,037
Nov 26, 2025
615.50
620.65
612.75
616.30
614.62
18,279
Nov 25, 2025
624.25
624.25
608.50
612.30
610.63
29,286
Nov 24, 2025
609.00
626.00
606.00
624.25
622.55
73,050
Nov 21, 2025
616.20
624.45
605.00
609.10
607.44
35,599
Nov 20, 2025
617.50
624.90
612.95
620.30
618.61
49,082
Nov 19, 2025
608.50
625.00
604.40
615.70
614.02
123,067
Nov 18, 2025
611.70
611.75
605.00
606.90
605.25
46,121
Nov 17, 2025
616.20
619.50
603.90
608.45
606.79
122,723
Nov 14, 2025
618.15
620.60
613.85
616.25
614.57
25,644
Nov 13, 2025
626.50
626.50
614.20
617.35
615.67
43,237
Nov 12, 2025
613.90
627.50
613.45
624.05
622.35
51,391
Nov 11, 2025
619.00
628.60
612.50
614.95
613.28
71,743
Nov 10, 2025
632.00
633.40
619.00
621.85
620.16
75,716
Nov 7, 2025
629.80
641.20
629.80
632.35
630.63
183,104
Nov 6, 2025
656.35
656.35
631.15
635.60
633.87
140,677
Nov 4, 2025
641.95
648.00
636.60
638.80
637.06
165,863
Nov 3, 2025
645.00
649.70
633.00
640.20
638.46
107,946
Oct 31, 2025
650.10
653.10
642.15
644.65
642.90
33,961
Oct 30, 2025
649.40
654.70
648.00
651.70
649.93
42,146
