Price Data Selection & Download
Emcure Pharmaceuticals Share Price All Time Records & Statistics (Jul 2024 - Aug 2026)
511 daily OHLCV records on NSE from July 2024 to Aug. 2026. Examine EMCURE earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2048.00
August 10, 2026
NSE Exchange
Share Price All Time Low
₹889.00
April 07, 2025
NSE Exchange
Highest Volume Trading Day
14,007,559
July 10, 2024 • ₹1359.15
NSE Exchange
Share Price History Data (Jul 2024 - Aug 2026)
EMCURE daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹1879.00 | ₹1889.00 | ₹1861.10 | ₹1874.50 | 136,782 |
| 2026-08-17 | ₹1920.00 | ₹1936.90 | ₹1869.00 | ₹1873.90 | 220,968 |
| 2026-08-14 | ₹2009.60 | ₹2012.00 | ₹1925.00 | ₹1932.30 | 132,011 |
| 2026-08-13 | ₹2009.10 | ₹2020.00 | ₹1985.70 | ₹2009.60 | 54,656 |
| 2026-08-12 | ₹2008.60 | ₹2023.00 | ₹1983.30 | ₹2009.60 | 214,106 |
| 2026-08-11 | ₹1995.20 | ₹2024.90 | ₹1985.00 | ₹1998.70 | 97,589 |
| 2026-08-10 | ₹2000.00 | ₹2048.00 | ₹1967.00 | ₹1995.20 | 205,967 |
| 2026-08-07 | ₹1939.50 | ₹1990.00 | ₹1939.50 | ₹1978.40 | 145,070 |
| 2026-08-06 | ₹1968.80 | ₹1968.80 | ₹1912.50 | ₹1936.70 | 270,432 |
| 2026-08-05 | ₹1985.00 | ₹2009.20 | ₹1950.00 | ₹1959.00 | 178,885 |
| 2026-08-04 | ₹1969.70 | ₹1995.00 | ₹1960.10 | ₹1978.10 | 103,614 |
| 2026-08-03 | ₹1966.00 | ₹1996.70 | ₹1933.10 | ₹1969.70 | 116,048 |
| 2026-07-31 | ₹1923.80 | ₹1999.00 | ₹1904.00 | ₹1960.10 | 267,249 |
| 2026-07-30 | ₹1903.70 | ₹1935.00 | ₹1900.00 | ₹1910.90 | 73,582 |
| 2026-07-29 | ₹1892.20 | ₹1918.00 | ₹1880.00 | ₹1903.70 | 87,477 |
| 2026-07-28 | ₹1924.80 | ₹1960.00 | ₹1886.00 | ₹1892.20 | 299,264 |
| 2026-07-27 | ₹1898.00 | ₹1938.60 | ₹1882.10 | ₹1924.80 | 253,294 |
| 2026-07-24 | ₹1864.20 | ₹1892.00 | ₹1855.40 | ₹1881.00 | 58,594 |
| 2026-07-23 | ₹1886.00 | ₹1928.10 | ₹1864.20 | ₹1869.50 | 102,140 |
| 2026-07-22 | ₹1920.90 | ₹1936.10 | ₹1877.00 | ₹1889.20 | 110,499 |
| 2026-07-21 | ₹1879.00 | ₹1940.00 | ₹1874.00 | ₹1924.50 | 215,281 |
| 2026-07-20 | ₹1780.00 | ₹1870.80 | ₹1776.50 | ₹1861.20 | 195,372 |
| 2026-07-17 | ₹1802.70 | ₹1814.00 | ₹1751.00 | ₹1783.20 | 239,836 |
| 2026-07-16 | ₹1794.00 | ₹1817.90 | ₹1780.10 | ₹1802.70 | 120,724 |
| 2026-07-15 | ₹1818.70 | ₹1822.00 | ₹1785.50 | ₹1790.30 | 95,679 |
| 2026-07-14 | ₹1789.70 | ₹1840.00 | ₹1786.10 | ₹1810.10 | 138,088 |
| 2026-07-13 | ₹1809.10 | ₹1839.00 | ₹1785.50 | ₹1793.30 | 87,267 |
| 2026-07-10 | ₹1818.80 | ₹1834.90 | ₹1801.80 | ₹1814.40 | 74,788 |
| 2026-07-09 | ₹1819.90 | ₹1863.40 | ₹1805.00 | ₹1809.50 | 148,651 |
| 2026-07-08 | ₹1843.50 | ₹1849.80 | ₹1789.80 | ₹1809.30 | 130,096 |
| 2026-07-07 | ₹1831.50 | ₹1859.90 | ₹1820.50 | ₹1843.50 | 124,180 |
| 2026-07-06 | ₹1839.10 | ₹1847.90 | ₹1810.00 | ₹1835.00 | 121,333 |
| 2026-07-03 | ₹1856.50 | ₹1860.00 | ₹1830.20 | ₹1839.10 | 69,426 |
| 2026-07-02 | ₹1835.00 | ₹1864.80 | ₹1824.10 | ₹1856.50 | 183,639 |
| 2026-07-01 | ₹1836.00 | ₹1874.90 | ₹1798.50 | ₹1830.90 | 186,376 |
| 2026-06-30 | ₹1860.00 | ₹1871.30 | ₹1831.50 | ₹1836.00 | 175,197 |
| 2026-06-29 | ₹1855.00 | ₹1917.00 | ₹1833.00 | ₹1849.50 | 222,623 |
| 2026-06-25 | ₹1930.20 | ₹1944.00 | ₹1856.10 | ₹1880.20 | 922,488 |
| 2026-06-24 | ₹1820.00 | ₹1850.00 | ₹1815.00 | ₹1840.10 | 116,757 |
| 2026-06-23 | ₹1819.20 | ₹1902.70 | ₹1803.20 | ₹1816.60 | 632,719 |
| 2026-06-22 | ₹1780.00 | ₹1804.00 | ₹1758.90 | ₹1791.00 | 235,782 |
| 2026-06-19 | ₹1753.00 | ₹1787.10 | ₹1750.90 | ₹1776.00 | 86,127 |
| 2026-06-18 | ₹1756.80 | ₹1758.00 | ₹1725.70 | ₹1753.20 | 479,806 |
| 2026-06-17 | ₹1748.00 | ₹1760.00 | ₹1704.80 | ₹1725.70 | 196,957 |
| 2026-06-16 | ₹1710.00 | ₹1760.00 | ₹1710.00 | ₹1735.00 | 127,413 |
| 2026-06-15 | ₹1732.90 | ₹1738.80 | ₹1681.00 | ₹1705.60 | 285,086 |
| 2026-06-12 | ₹1692.50 | ₹1747.00 | ₹1679.00 | ₹1736.20 | 115,903 |
| 2026-06-11 | ₹1740.00 | ₹1747.50 | ₹1680.00 | ₹1683.30 | 172,728 |
| 2026-06-10 | ₹1755.40 | ₹1818.00 | ₹1722.50 | ₹1731.20 | 348,020 |
| 2026-06-09 | ₹1750.00 | ₹1794.80 | ₹1735.40 | ₹1744.60 | 329,696 |
| 2026-06-08 | ₹1756.80 | ₹1792.00 | ₹1711.60 | ₹1719.60 | 173,870 |
| 2026-06-05 | ₹1760.00 | ₹1796.70 | ₹1746.00 | ₹1756.80 | 117,449 |
| 2026-06-04 | ₹1701.00 | ₹1750.00 | ₹1686.10 | ₹1745.20 | 173,206 |
| 2026-06-03 | ₹1718.00 | ₹1723.90 | ₹1690.80 | ₹1700.70 | 79,591 |
| 2026-06-02 | ₹1705.20 | ₹1713.70 | ₹1667.00 | ₹1704.40 | 141,150 |
| 2026-06-01 | ₹1718.50 | ₹1747.30 | ₹1690.00 | ₹1705.20 | 68,586 |
| 2026-05-29 | ₹1739.90 | ₹1750.00 | ₹1675.00 | ₹1696.00 | 230,123 |
| 2026-05-27 | ₹1720.00 | ₹1730.70 | ₹1676.50 | ₹1725.30 | 145,703 |
| 2026-05-26 | ₹1745.00 | ₹1756.00 | ₹1692.20 | ₹1698.50 | 107,691 |
| 2026-05-25 | ₹1713.60 | ₹1740.90 | ₹1705.00 | ₹1738.30 | 75,783 |
| 2026-05-22 | ₹1730.00 | ₹1752.70 | ₹1705.20 | ₹1713.60 | 70,086 |
| 2026-05-21 | ₹1752.00 | ₹1757.90 | ₹1721.00 | ₹1751.50 | 72,517 |
| 2026-05-20 | ₹1710.00 | ₹1756.90 | ₹1701.00 | ₹1734.00 | 108,252 |
| 2026-05-19 | ₹1694.00 | ₹1723.80 | ₹1680.80 | ₹1710.20 | 145,361 |
| 2026-05-18 | ₹1697.00 | ₹1699.40 | ₹1660.00 | ₹1686.20 | 94,427 |
| 2026-05-15 | ₹1675.70 | ₹1718.10 | ₹1659.90 | ₹1704.90 | 212,917 |
| 2026-05-14 | ₹1675.00 | ₹1682.90 | ₹1666.00 | ₹1675.70 | 83,317 |
| 2026-05-13 | ₹1659.90 | ₹1684.40 | ₹1652.70 | ₹1657.00 | 242,461 |
| 2026-05-12 | ₹1679.90 | ₹1705.00 | ₹1650.20 | ₹1657.50 | 159,239 |
| 2026-05-11 | ₹1644.00 | ₹1704.30 | ₹1636.10 | ₹1678.00 | 286,485 |
| 2026-05-08 | ₹1675.00 | ₹1675.00 | ₹1630.00 | ₹1643.00 | 263,230 |
| 2026-05-07 | ₹1677.40 | ₹1688.80 | ₹1630.80 | ₹1664.80 | 279,072 |
| 2026-05-06 | ₹1705.00 | ₹1708.40 | ₹1627.40 | ₹1659.50 | 557,747 |
| 2026-05-05 | ₹1799.00 | ₹1830.00 | ₹1675.00 | ₹1690.30 | 837,399 |
| 2026-05-04 | ₹1710.00 | ₹1806.40 | ₹1686.20 | ₹1793.20 | 424,748 |
| 2026-04-30 | ₹1730.00 | ₹1734.90 | ₹1660.90 | ₹1680.10 | 278,775 |
| 2026-04-29 | ₹1660.00 | ₹1769.00 | ₹1653.00 | ₹1729.90 | 1,424,684 |
| 2026-04-28 | ₹1642.00 | ₹1687.00 | ₹1603.00 | ₹1608.20 | 294,052 |
| 2026-04-27 | ₹1664.00 | ₹1687.20 | ₹1630.00 | ₹1638.00 | 170,255 |
| 2026-04-24 | ₹1644.20 | ₹1678.90 | ₹1595.10 | ₹1637.20 | 460,196 |
| 2026-04-23 | ₹1605.50 | ₹1635.90 | ₹1586.10 | ₹1601.00 | 743,585 |
| 2026-04-22 | ₹1593.80 | ₹1612.40 | ₹1591.90 | ₹1597.90 | 93,887 |
| 2026-04-21 | ₹1497.10 | ₹1642.00 | ₹1497.10 | ₹1592.70 | 328,898 |
| 2026-04-20 | ₹1670.00 | ₹1675.00 | ₹1618.00 | ₹1632.60 | 172,750 |
| 2026-04-17 | ₹1650.00 | ₹1688.00 | ₹1631.20 | ₹1672.10 | 187,359 |
| 2026-04-16 | ₹1665.00 | ₹1665.00 | ₹1606.60 | ₹1639.00 | 262,335 |
| 2026-04-15 | ₹1660.00 | ₹1660.00 | ₹1634.00 | ₹1646.80 | 154,803 |
| 2026-04-13 | ₹1576.80 | ₹1637.20 | ₹1543.00 | ₹1630.40 | 214,414 |
| 2026-04-10 | ₹1614.60 | ₹1660.90 | ₹1590.10 | ₹1600.50 | 262,196 |
| 2026-04-09 | ₹1570.00 | ₹1615.00 | ₹1566.10 | ₹1604.90 | 207,879 |
| 2026-04-08 | ₹1600.00 | ₹1600.00 | ₹1556.90 | ₹1565.40 | 159,247 |
| 2026-04-07 | ₹1554.20 | ₹1569.90 | ₹1544.20 | ₹1554.90 | 204,469 |
| 2026-04-06 | ₹1542.70 | ₹1578.80 | ₹1530.10 | ₹1552.20 | 196,795 |
| 2026-04-02 | ₹1585.50 | ₹1585.50 | ₹1457.00 | ₹1547.60 | 414,990 |
| 2026-04-01 | ₹1660.00 | ₹1664.00 | ₹1573.10 | ₹1590.10 | 388,105 |
| 2026-03-30 | ₹1654.90 | ₹1662.00 | ₹1584.20 | ₹1595.50 | 275,328 |
| 2026-03-27 | ₹1593.40 | ₹1671.80 | ₹1576.30 | ₹1652.70 | 946,487 |
| 2026-03-25 | ₹1564.50 | ₹1621.70 | ₹1544.10 | ₹1593.40 | 524,520 |
| 2026-03-24 | ₹1499.40 | ₹1548.30 | ₹1466.60 | ₹1539.70 | 174,313 |
| 2026-03-23 | ₹1468.20 | ₹1486.00 | ₹1443.80 | ₹1471.60 | 120,178 |
| 2026-03-20 | ₹1485.00 | ₹1505.90 | ₹1471.90 | ₹1478.20 | 64,690 |
| 2026-03-19 | ₹1520.00 | ₹1520.00 | ₹1465.10 | ₹1470.80 | 85,342 |
| 2026-03-18 | ₹1509.80 | ₹1549.90 | ₹1488.10 | ₹1531.50 | 121,099 |
| 2026-03-17 | ₹1474.50 | ₹1523.50 | ₹1471.90 | ₹1505.40 | 206,775 |
| 2026-03-16 | ₹1438.00 | ₹1469.80 | ₹1420.10 | ₹1458.40 | 81,024 |
| 2026-03-13 | ₹1519.80 | ₹1524.00 | ₹1433.10 | ₹1438.00 | 204,309 |
| 2026-03-12 | ₹1560.00 | ₹1560.00 | ₹1508.10 | ₹1514.20 | 157,147 |
| 2026-03-11 | ₹1567.00 | ₹1582.00 | ₹1545.00 | ₹1560.10 | 207,582 |
| 2026-03-10 | ₹1520.00 | ₹1585.60 | ₹1510.50 | ₹1567.80 | 871,615 |
| 2026-03-09 | ₹1415.80 | ₹1557.30 | ₹1394.90 | ₹1521.10 | 2,558,397 |
| 2026-03-06 | ₹1455.90 | ₹1476.90 | ₹1412.20 | ₹1415.80 | 104,906 |
| 2026-03-05 | ₹1482.00 | ₹1491.00 | ₹1433.60 | ₹1453.40 | 87,294 |
| 2026-03-04 | ₹1421.00 | ₹1494.00 | ₹1421.00 | ₹1466.90 | 209,754 |
| 2026-03-02 | ₹1390.00 | ₹1455.00 | ₹1381.00 | ₹1445.30 | 128,199 |
| 2026-02-27 | ₹1452.00 | ₹1489.80 | ₹1434.60 | ₹1455.50 | 960,331 |
| 2026-02-26 | ₹1435.70 | ₹1471.00 | ₹1424.10 | ₹1454.50 | 123,630 |
| 2026-02-25 | ₹1440.50 | ₹1440.50 | ₹1416.40 | ₹1430.80 | 90,077 |
| 2026-02-24 | ₹1431.90 | ₹1449.90 | ₹1424.80 | ₹1434.50 | 126,588 |
| 2026-02-23 | ₹1415.00 | ₹1438.30 | ₹1386.30 | ₹1435.60 | 228,757 |
| 2026-02-20 | ₹1427.00 | ₹1445.00 | ₹1419.60 | ₹1437.90 | 67,955 |
| 2026-02-19 | ₹1475.00 | ₹1476.90 | ₹1425.00 | ₹1433.50 | 75,324 |
| 2026-02-18 | ₹1471.80 | ₹1492.20 | ₹1460.80 | ₹1463.00 | 46,167 |
| 2026-02-17 | ₹1460.00 | ₹1476.70 | ₹1452.00 | ₹1470.70 | 52,290 |
| 2026-02-16 | ₹1495.00 | ₹1504.00 | ₹1461.10 | ₹1470.40 | 119,034 |
| 2026-02-13 | ₹1468.00 | ₹1495.00 | ₹1442.80 | ₹1488.70 | 208,084 |
| 2026-02-12 | ₹1491.50 | ₹1496.80 | ₹1451.30 | ₹1458.10 | 100,106 |
| 2026-02-11 | ₹1530.00 | ₹1530.00 | ₹1485.40 | ₹1498.80 | 105,451 |
| 2026-02-10 | ₹1546.00 | ₹1565.20 | ₹1505.60 | ₹1510.30 | 143,895 |
| 2026-02-09 | ₹1521.00 | ₹1550.00 | ₹1521.00 | ₹1545.70 | 111,176 |
| 2026-02-06 | ₹1475.00 | ₹1520.00 | ₹1461.10 | ₹1515.70 | 94,187 |
| 2026-02-05 | ₹1550.00 | ₹1550.00 | ₹1466.80 | ₹1482.30 | 210,425 |
| 2026-02-04 | ₹1507.00 | ₹1553.60 | ₹1498.50 | ₹1534.90 | 379,390 |
| 2026-02-03 | ₹1515.00 | ₹1532.10 | ₹1489.50 | ₹1506.20 | 123,406 |
| 2026-02-02 | ₹1505.30 | ₹1505.60 | ₹1456.10 | ₹1470.10 | 91,148 |
| 2026-02-01 | ₹1473.80 | ₹1520.00 | ₹1459.90 | ₹1485.30 | 99,216 |
| 2026-01-30 | ₹1442.50 | ₹1475.10 | ₹1422.20 | ₹1463.80 | 102,432 |
| 2026-01-29 | ₹1425.00 | ₹1452.40 | ₹1410.00 | ₹1435.50 | 111,078 |
| 2026-01-28 | ₹1495.00 | ₹1511.80 | ₹1427.00 | ₹1435.80 | 145,906 |
| 2026-01-27 | ₹1518.70 | ₹1560.00 | ₹1476.50 | ₹1484.60 | 195,509 |
| 2026-01-23 | ₹1558.40 | ₹1562.30 | ₹1410.00 | ₹1530.80 | 138,094 |
| 2026-01-22 | ₹1557.90 | ₹1567.00 | ₹1535.00 | ₹1558.40 | 143,242 |
| 2026-01-21 | ₹1542.00 | ₹1564.50 | ₹1519.60 | ₹1557.90 | 198,826 |
| 2026-01-20 | ₹1549.80 | ₹1564.00 | ₹1525.10 | ₹1535.80 | 194,224 |
| 2026-01-19 | ₹1558.70 | ₹1585.60 | ₹1541.10 | ₹1549.50 | 168,982 |
| 2026-01-16 | ₹1575.00 | ₹1575.00 | ₹1534.90 | ₹1558.50 | 172,684 |
| 2026-01-14 | ₹1550.50 | ₹1575.00 | ₹1539.20 | ₹1570.60 | 310,254 |
| 2026-01-13 | ₹1510.40 | ₹1557.20 | ₹1495.50 | ₹1550.60 | 480,362 |
| 2026-01-12 | ₹1568.30 | ₹1568.30 | ₹1468.10 | ₹1499.10 | 334,835 |
| 2026-01-09 | ₹1521.10 | ₹1551.00 | ₹1495.10 | ₹1540.60 | 220,354 |
| 2026-01-08 | ₹1525.00 | ₹1559.00 | ₹1513.60 | ₹1521.80 | 251,036 |
| 2026-01-07 | ₹1529.00 | ₹1568.30 | ₹1520.00 | ₹1527.20 | 319,594 |
| 2026-01-06 | ₹1487.00 | ₹1544.80 | ₹1475.60 | ₹1528.00 | 321,659 |
| 2026-01-05 | ₹1441.90 | ₹1514.80 | ₹1441.90 | ₹1489.50 | 540,910 |
| 2026-01-02 | ₹1401.00 | ₹1445.30 | ₹1388.10 | ₹1430.90 | 311,922 |
| 2026-01-01 | ₹1360.00 | ₹1405.00 | ₹1356.00 | ₹1401.80 | 186,238 |
Emcure Pharmaceuticals Share Price Performance Analysis (Jul 2024 - Aug 2026)
EMCURE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+33.72%
₹1401.80 → ₹1874.50
Year to Date
Price Volatility
9.87%
Low Volatility
Year to Date
Average Daily Volume
238,775
Year to Date Average
NSE Exchange
Emcure Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about EMCURE historical data and records.
What is the all-time high share price of Emcure Pharmaceuticals (EMCURE)?
The all-time high share price of Emcure Pharmaceuticals was ₹2048.0 recorded on August 10, 2026 on the NSE exchange.
What is the all-time low share price of Emcure Pharmaceuticals (EMCURE)?
The all-time low share price of Emcure Pharmaceuticals was ₹889.0 recorded on April 07, 2025 on the NSE exchange.
How can I download EMCURE historical share price data?
You can download Emcure Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMCURE shares?
The highest trading volume day for Emcure Pharmaceuticals was 14,007,559 shares traded on July 10, 2024 on the NSE exchange, with share price at ₹1359.15.