Price Data Selection & Download
eMudhra Share Price All Time Records & Statistics (Jun 2022 - Sep 2026)
1056 daily OHLCV records on NSE from June 2022 to Sept. 2026. Analyse EMUDHRA institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹1024.00
December 17, 2024
NSE Exchange
Share Price All Time Low
₹206.80
March 27, 2023
NSE Exchange
Highest Volume Trading Day
30,254,888
September 16, 2026 • ₹642.30
NSE Exchange
Share Price History Data (Jun 2022 - Sep 2026)
EMUDHRA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹633.25 | ₹638.10 | ₹601.10 | ₹613.45 | 1,272,884 |
| 2026-09-17 | ₹617.85 | ₹650.00 | ₹610.20 | ₹633.35 | 4,759,356 |
| 2026-09-16 | ₹625.00 | ₹677.00 | ₹600.35 | ₹642.30 | 30,254,888 |
| 2026-09-15 | ₹535.00 | ₹592.85 | ₹531.00 | ₹592.85 | 1,550,701 |
| 2026-09-11 | ₹492.00 | ₹498.10 | ₹489.00 | ₹494.05 | 146,792 |
| 2026-09-10 | ₹511.20 | ₹515.35 | ₹492.35 | ₹497.90 | 167,411 |
| 2026-09-09 | ₹509.10 | ₹516.00 | ₹501.15 | ₹511.50 | 59,716 |
| 2026-09-08 | ₹505.00 | ₹517.15 | ₹493.80 | ₹509.10 | 173,359 |
| 2026-09-07 | ₹527.85 | ₹530.45 | ₹500.10 | ₹502.45 | 172,528 |
| 2026-09-04 | ₹519.85 | ₹534.40 | ₹519.85 | ₹524.80 | 71,392 |
| 2026-09-03 | ₹527.10 | ₹531.00 | ₹514.80 | ₹519.85 | 72,575 |
| 2026-09-02 | ₹533.80 | ₹536.10 | ₹520.00 | ₹522.15 | 72,368 |
| 2026-09-01 | ₹555.00 | ₹555.00 | ₹527.85 | ₹533.10 | 125,079 |
| 2026-08-31 | ₹559.65 | ₹559.65 | ₹545.60 | ₹547.85 | 62,226 |
| 2026-08-28 | ₹559.25 | ₹564.00 | ₹550.40 | ₹559.65 | 121,659 |
| 2026-08-27 | ₹543.80 | ₹563.50 | ₹543.40 | ₹559.25 | 183,021 |
| 2026-08-26 | ₹543.50 | ₹560.05 | ₹540.75 | ₹543.80 | 124,345 |
| 2026-08-25 | ₹553.00 | ₹553.00 | ₹539.85 | ₹543.50 | 68,768 |
| 2026-08-24 | ₹533.00 | ₹552.45 | ₹533.00 | ₹546.85 | 112,430 |
| 2026-08-21 | ₹549.70 | ₹549.70 | ₹538.20 | ₹540.85 | 85,388 |
| 2026-08-20 | ₹558.95 | ₹563.00 | ₹539.05 | ₹550.00 | 166,554 |
| 2026-08-19 | ₹560.40 | ₹564.50 | ₹532.05 | ₹545.20 | 398,524 |
| 2026-08-18 | ₹517.70 | ₹565.00 | ₹509.00 | ₹562.05 | 705,436 |
| 2026-08-17 | ₹518.80 | ₹523.70 | ₹511.00 | ₹518.75 | 66,523 |
| 2026-08-14 | ₹532.15 | ₹532.15 | ₹516.10 | ₹518.80 | 48,785 |
| 2026-08-13 | ₹522.65 | ₹535.35 | ₹521.90 | ₹529.50 | 80,055 |
| 2026-08-12 | ₹525.95 | ₹529.85 | ₹512.10 | ₹522.65 | 104,577 |
| 2026-08-11 | ₹531.15 | ₹537.60 | ₹522.80 | ₹525.75 | 78,365 |
| 2026-08-10 | ₹540.00 | ₹540.55 | ₹528.00 | ₹530.00 | 131,075 |
| 2026-08-07 | ₹540.00 | ₹546.90 | ₹532.00 | ₹538.85 | 184,834 |
| 2026-08-06 | ₹523.15 | ₹545.90 | ₹514.90 | ₹540.50 | 420,532 |
| 2026-08-05 | ₹516.55 | ₹525.00 | ₹506.35 | ₹523.15 | 312,836 |
| 2026-08-04 | ₹481.50 | ₹518.00 | ₹472.55 | ₹514.00 | 519,341 |
| 2026-08-03 | ₹462.90 | ₹483.90 | ₹462.90 | ₹477.85 | 315,431 |
| 2026-07-31 | ₹460.20 | ₹468.50 | ₹451.80 | ₹464.10 | 141,719 |
| 2026-07-30 | ₹475.00 | ₹485.00 | ₹453.25 | ₹456.55 | 815,670 |
| 2026-07-29 | ₹460.10 | ₹468.95 | ₹451.50 | ₹454.40 | 172,681 |
| 2026-07-28 | ₹465.00 | ₹468.85 | ₹453.00 | ₹460.10 | 72,919 |
| 2026-07-27 | ₹458.75 | ₹464.80 | ₹452.30 | ₹463.15 | 72,386 |
| 2026-07-24 | ₹455.40 | ₹465.90 | ₹448.45 | ₹455.75 | 137,001 |
| 2026-07-23 | ₹466.50 | ₹467.15 | ₹449.95 | ₹457.70 | 76,121 |
| 2026-07-22 | ₹462.55 | ₹472.50 | ₹458.10 | ₹459.60 | 143,376 |
| 2026-07-21 | ₹458.25 | ₹465.00 | ₹454.05 | ₹462.55 | 92,012 |
| 2026-07-20 | ₹448.10 | ₹460.40 | ₹445.00 | ₹458.25 | 65,982 |
| 2026-07-17 | ₹451.00 | ₹453.00 | ₹440.00 | ₹448.10 | 84,132 |
| 2026-07-16 | ₹455.40 | ₹459.20 | ₹446.50 | ₹450.05 | 62,081 |
| 2026-07-15 | ₹461.00 | ₹463.85 | ₹449.55 | ₹454.45 | 93,371 |
| 2026-07-14 | ₹454.70 | ₹465.00 | ₹453.00 | ₹458.70 | 169,797 |
| 2026-07-13 | ₹453.85 | ₹467.40 | ₹445.70 | ₹456.15 | 272,423 |
| 2026-07-10 | ₹438.95 | ₹494.00 | ₹437.65 | ₹455.75 | 6,243,996 |
| 2026-07-09 | ₹433.35 | ₹438.80 | ₹430.05 | ₹434.95 | 65,310 |
| 2026-07-08 | ₹440.05 | ₹442.95 | ₹430.00 | ₹432.30 | 46,330 |
| 2026-07-07 | ₹439.00 | ₹450.00 | ₹434.10 | ₹440.05 | 164,011 |
| 2026-07-06 | ₹434.20 | ₹439.65 | ₹431.10 | ₹436.30 | 30,738 |
| 2026-07-03 | ₹442.50 | ₹442.50 | ₹435.00 | ₹436.65 | 40,269 |
| 2026-07-02 | ₹437.95 | ₹444.55 | ₹435.00 | ₹436.95 | 169,744 |
| 2026-07-01 | ₹446.40 | ₹446.40 | ₹434.35 | ₹436.80 | 37,896 |
| 2026-06-30 | ₹446.90 | ₹448.95 | ₹437.35 | ₹446.00 | 47,885 |
| 2026-06-29 | ₹438.40 | ₹446.35 | ₹434.55 | ₹442.60 | 53,393 |
| 2026-06-25 | ₹448.20 | ₹454.90 | ₹436.85 | ₹440.75 | 273,732 |
| 2026-06-24 | ₹452.00 | ₹454.25 | ₹445.60 | ₹447.15 | 69,659 |
| 2026-06-23 | ₹455.25 | ₹459.20 | ₹450.00 | ₹452.05 | 41,275 |
| 2026-06-22 | ₹459.80 | ₹459.80 | ₹451.95 | ₹454.20 | 120,321 |
| 2026-06-19 | ₹468.00 | ₹468.00 | ₹455.50 | ₹459.85 | 62,607 |
| 2026-06-18 | ₹465.00 | ₹468.20 | ₹459.05 | ₹463.60 | 68,394 |
| 2026-06-17 | ₹462.95 | ₹466.00 | ₹454.30 | ₹459.30 | 85,330 |
| 2026-06-16 | ₹460.00 | ₹465.00 | ₹455.65 | ₹462.70 | 66,074 |
| 2026-06-15 | ₹480.00 | ₹480.00 | ₹455.85 | ₹457.40 | 162,227 |
| 2026-06-12 | ₹470.60 | ₹478.50 | ₹465.55 | ₹468.40 | 87,567 |
| 2026-06-11 | ₹468.00 | ₹475.75 | ₹463.30 | ₹469.40 | 73,111 |
| 2026-06-10 | ₹485.00 | ₹487.00 | ₹467.20 | ₹469.40 | 35,520 |
| 2026-06-09 | ₹467.80 | ₹487.00 | ₹464.65 | ₹483.35 | 47,941 |
| 2026-06-08 | ₹456.80 | ₹469.20 | ₹454.90 | ₹465.35 | 49,645 |
| 2026-06-05 | ₹468.05 | ₹475.55 | ₹465.05 | ₹465.95 | 41,938 |
| 2026-06-04 | ₹468.10 | ₹474.60 | ₹461.20 | ₹468.05 | 45,188 |
| 2026-06-03 | ₹469.20 | ₹471.95 | ₹460.05 | ₹466.90 | 51,572 |
| 2026-06-02 | ₹466.80 | ₹480.00 | ₹452.00 | ₹466.70 | 107,763 |
| 2026-06-01 | ₹465.00 | ₹474.95 | ₹462.50 | ₹470.20 | 44,952 |
| 2026-05-29 | ₹481.00 | ₹488.25 | ₹461.50 | ₹469.05 | 51,371 |
| 2026-05-27 | ₹480.00 | ₹480.00 | ₹470.55 | ₹474.95 | 57,521 |
| 2026-05-26 | ₹484.90 | ₹488.95 | ₹474.00 | ₹476.55 | 57,000 |
| 2026-05-25 | ₹475.00 | ₹488.20 | ₹471.30 | ₹484.90 | 61,852 |
| 2026-05-22 | ₹477.65 | ₹479.00 | ₹467.00 | ₹471.00 | 26,387 |
| 2026-05-21 | ₹469.95 | ₹476.00 | ₹464.30 | ₹471.20 | 46,126 |
| 2026-05-20 | ₹462.50 | ₹471.80 | ₹458.00 | ₹463.30 | 48,799 |
| 2026-05-19 | ₹460.85 | ₹473.70 | ₹460.85 | ₹465.05 | 47,537 |
| 2026-05-18 | ₹469.00 | ₹469.00 | ₹452.55 | ₹460.85 | 73,397 |
| 2026-05-15 | ₹466.90 | ₹482.95 | ₹461.40 | ₹470.55 | 49,539 |
| 2026-05-14 | ₹471.50 | ₹476.60 | ₹456.20 | ₹466.85 | 84,523 |
| 2026-05-13 | ₹472.00 | ₹481.85 | ₹466.35 | ₹472.00 | 111,789 |
| 2026-05-12 | ₹503.00 | ₹503.30 | ₹461.70 | ₹471.20 | 163,066 |
| 2026-05-11 | ₹518.00 | ₹518.00 | ₹500.00 | ₹501.25 | 107,282 |
| 2026-05-08 | ₹536.50 | ₹537.95 | ₹518.20 | ₹519.45 | 158,756 |
| 2026-05-07 | ₹512.00 | ₹547.45 | ₹500.60 | ₹536.50 | 866,819 |
| 2026-05-06 | ₹498.00 | ₹509.80 | ₹494.00 | ₹502.65 | 91,043 |
| 2026-05-05 | ₹497.00 | ₹501.50 | ₹492.10 | ₹497.00 | 64,896 |
| 2026-05-04 | ₹491.00 | ₹504.70 | ₹488.00 | ₹497.70 | 52,748 |
| 2026-04-30 | ₹491.00 | ₹492.00 | ₹476.30 | ₹489.40 | 66,093 |
| 2026-04-29 | ₹491.00 | ₹503.20 | ₹488.10 | ₹489.60 | 63,034 |
| 2026-04-28 | ₹493.15 | ₹500.95 | ₹489.95 | ₹493.05 | 60,497 |
| 2026-04-27 | ₹500.85 | ₹509.55 | ₹487.35 | ₹491.55 | 89,876 |
| 2026-04-24 | ₹502.45 | ₹505.00 | ₹496.85 | ₹500.85 | 72,307 |
| 2026-04-23 | ₹502.45 | ₹515.70 | ₹499.85 | ₹501.55 | 87,911 |
| 2026-04-22 | ₹500.60 | ₹508.30 | ₹499.75 | ₹504.45 | 64,163 |
| 2026-04-21 | ₹508.95 | ₹513.70 | ₹500.00 | ₹500.60 | 70,145 |
| 2026-04-20 | ₹517.00 | ₹540.00 | ₹492.00 | ₹501.10 | 589,091 |
| 2026-04-17 | ₹506.00 | ₹509.00 | ₹499.00 | ₹500.25 | 30,797 |
| 2026-04-16 | ₹501.70 | ₹514.45 | ₹495.10 | ₹499.20 | 51,680 |
| 2026-04-15 | ₹491.15 | ₹509.00 | ₹491.15 | ₹501.65 | 110,124 |
| 2026-04-13 | ₹474.95 | ₹491.55 | ₹461.65 | ₹485.70 | 103,805 |
| 2026-04-10 | ₹476.15 | ₹484.65 | ₹475.25 | ₹480.15 | 61,873 |
| 2026-04-09 | ₹485.00 | ₹489.60 | ₹468.70 | ₹476.15 | 119,755 |
| 2026-04-08 | ₹474.00 | ₹492.00 | ₹455.00 | ₹484.45 | 243,916 |
| 2026-04-07 | ₹422.10 | ₹456.25 | ₹415.00 | ₹450.10 | 304,190 |
| 2026-04-06 | ₹410.00 | ₹428.00 | ₹405.20 | ₹422.10 | 198,589 |
| 2026-04-02 | ₹385.00 | ₹415.00 | ₹376.20 | ₹411.45 | 1,782,167 |
| 2026-04-01 | ₹379.90 | ₹402.00 | ₹377.85 | ₹393.25 | 155,866 |
| 2026-03-30 | ₹384.00 | ₹384.00 | ₹364.55 | ₹374.10 | 266,297 |
| 2026-03-27 | ₹388.00 | ₹398.40 | ₹378.95 | ₹384.25 | 550,240 |
| 2026-03-25 | ₹397.45 | ₹409.40 | ₹388.05 | ₹391.00 | 815,160 |
| 2026-03-24 | ₹393.55 | ₹406.25 | ₹385.10 | ₹396.30 | 173,951 |
| 2026-03-23 | ₹393.55 | ₹393.55 | ₹375.65 | ₹383.20 | 157,958 |
| 2026-03-20 | ₹407.45 | ₹408.50 | ₹392.55 | ₹395.45 | 109,350 |
| 2026-03-19 | ₹405.00 | ₹413.40 | ₹404.85 | ₹405.45 | 99,417 |
| 2026-03-18 | ₹407.40 | ₹417.00 | ₹406.85 | ₹412.05 | 119,577 |
| 2026-03-17 | ₹412.00 | ₹413.40 | ₹405.00 | ₹407.60 | 84,152 |
| 2026-03-16 | ₹415.65 | ₹420.25 | ₹406.00 | ₹412.30 | 168,209 |
| 2026-03-13 | ₹430.00 | ₹430.00 | ₹412.80 | ₹415.65 | 106,541 |
| 2026-03-12 | ₹421.50 | ₹435.80 | ₹411.00 | ₹432.75 | 132,674 |
| 2026-03-11 | ₹417.20 | ₹420.25 | ₹411.55 | ₹418.50 | 126,541 |
| 2026-03-10 | ₹416.25 | ₹421.30 | ₹412.00 | ₹417.10 | 39,068 |
| 2026-03-09 | ₹423.70 | ₹423.70 | ₹401.55 | ₹415.10 | 488,839 |
| 2026-03-06 | ₹407.70 | ₹426.20 | ₹406.55 | ₹413.60 | 122,411 |
| 2026-03-05 | ₹435.05 | ₹447.00 | ₹403.00 | ₹405.60 | 631,710 |
| 2026-03-04 | ₹428.00 | ₹433.40 | ₹421.30 | ₹429.55 | 148,465 |
| 2026-03-02 | ₹401.00 | ₹436.35 | ₹400.00 | ₹430.90 | 389,236 |
| 2026-02-27 | ₹444.95 | ₹444.95 | ₹420.05 | ₹428.10 | 792,334 |
| 2026-02-26 | ₹439.10 | ₹446.15 | ₹433.05 | ₹437.90 | 110,395 |
| 2026-02-25 | ₹443.55 | ₹446.90 | ₹432.35 | ₹439.00 | 134,673 |
| 2026-02-24 | ₹481.05 | ₹481.05 | ₹435.15 | ₹443.55 | 248,502 |
| 2026-02-23 | ₹467.00 | ₹473.95 | ₹459.95 | ₹463.60 | 181,440 |
| 2026-02-20 | ₹466.50 | ₹468.65 | ₹457.30 | ₹466.20 | 92,221 |
| 2026-02-19 | ₹482.80 | ₹484.90 | ₹461.10 | ₹464.95 | 89,336 |
| 2026-02-18 | ₹468.00 | ₹486.45 | ₹467.05 | ₹482.80 | 95,531 |
| 2026-02-17 | ₹463.55 | ₹474.70 | ₹459.20 | ₹467.35 | 120,009 |
| 2026-02-16 | ₹485.80 | ₹491.00 | ₹459.30 | ₹463.70 | 197,159 |
| 2026-02-13 | ₹496.00 | ₹496.00 | ₹480.15 | ₹485.80 | 194,638 |
| 2026-02-12 | ₹513.00 | ₹513.00 | ₹494.95 | ₹499.65 | 211,944 |
| 2026-02-11 | ₹519.70 | ₹519.70 | ₹507.55 | ₹513.00 | 45,664 |
| 2026-02-10 | ₹510.80 | ₹519.80 | ₹503.40 | ₹516.60 | 100,000 |
| 2026-02-09 | ₹508.90 | ₹514.45 | ₹505.35 | ₹508.15 | 84,596 |
| 2026-02-06 | ₹507.20 | ₹513.90 | ₹504.20 | ₹508.40 | 34,608 |
| 2026-02-05 | ₹526.00 | ₹527.20 | ₹501.00 | ₹511.75 | 876,296 |
| 2026-02-04 | ₹565.05 | ₹565.05 | ₹521.10 | ₹526.00 | 239,567 |
| 2026-02-03 | ₹552.20 | ₹590.75 | ₹542.00 | ₹565.05 | 202,324 |
| 2026-02-02 | ₹524.30 | ₹543.60 | ₹514.45 | ₹525.20 | 49,926 |
| 2026-02-01 | ₹537.40 | ₹537.40 | ₹513.25 | ₹519.70 | 34,327 |
| 2026-01-30 | ₹500.00 | ₹540.00 | ₹500.00 | ₹534.60 | 70,182 |
| 2026-01-29 | ₹530.00 | ₹530.00 | ₹494.00 | ₹505.75 | 141,408 |
| 2026-01-28 | ₹514.00 | ₹530.00 | ₹509.25 | ₹524.00 | 40,462 |
| 2026-01-27 | ₹512.75 | ₹524.50 | ₹503.10 | ₹509.25 | 370,951 |
| 2026-01-23 | ₹525.00 | ₹533.00 | ₹508.50 | ₹512.75 | 40,005 |
| 2026-01-22 | ₹519.65 | ₹533.30 | ₹519.65 | ₹529.75 | 28,968 |
| 2026-01-21 | ₹530.00 | ₹537.55 | ₹513.55 | ₹520.45 | 136,774 |
| 2026-01-20 | ₹552.60 | ₹552.60 | ₹526.60 | ₹537.20 | 56,363 |
| 2026-01-19 | ₹544.00 | ₹558.95 | ₹541.40 | ₹549.85 | 121,848 |
| 2026-01-16 | ₹550.05 | ₹560.00 | ₹544.95 | ₹548.60 | 33,710 |
| 2026-01-14 | ₹558.75 | ₹561.40 | ₹550.00 | ₹557.05 | 32,189 |
| 2026-01-13 | ₹553.10 | ₹565.00 | ₹545.00 | ₹560.60 | 114,560 |
| 2026-01-12 | ₹541.20 | ₹555.00 | ₹534.85 | ₹545.00 | 114,934 |
| 2026-01-09 | ₹560.00 | ₹561.80 | ₹545.00 | ₹549.85 | 51,954 |
| 2026-01-08 | ₹565.05 | ₹570.60 | ₹558.05 | ₹561.85 | 30,230 |
| 2026-01-07 | ₹562.00 | ₹569.00 | ₹560.00 | ₹565.05 | 29,540 |
| 2026-01-06 | ₹572.05 | ₹572.35 | ₹558.45 | ₹567.20 | 59,000 |
| 2026-01-05 | ₹581.00 | ₹581.20 | ₹566.45 | ₹572.05 | 48,521 |
| 2026-01-02 | ₹562.80 | ₹580.05 | ₹556.25 | ₹576.35 | 74,983 |
| 2026-01-01 | ₹570.00 | ₹575.00 | ₹558.00 | ₹559.85 | 46,436 |
eMudhra Share Price Performance Analysis (Jun 2022 - Sep 2026)
EMUDHRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.57%
₹559.85 → ₹613.45
Year to Date
Price Volatility
10.27%
Low Volatility
Year to Date
Average Daily Volume
401,980
Year to Date Average
NSE Exchange
eMudhra Share Price History – Frequently Asked Questions
Common questions about EMUDHRA historical data and records. For live price, key ratios and fundamentals, see eMudhra stock price NSE.
What is the all-time high share price of eMudhra (EMUDHRA)?
The all-time high share price of eMudhra was ₹1024.0 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of eMudhra (EMUDHRA)?
The all-time low share price of eMudhra was ₹206.8 recorded on March 27, 2023 on the NSE exchange.
How can I download EMUDHRA historical share price data?
You can download eMudhra 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 EMUDHRA shares?
The highest trading volume day for eMudhra was 30,254,888 shares traded on September 16, 2026 on the NSE exchange, with share price at ₹642.3.