eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹395.45

(-2.47%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	468	486.45	467.05	482.8	4,871	4,60,85,202	29,088
19-Feb-2026	482.8	484.9	461.1	464.95	5,327	4,18,57,670.9	49,482
20-Feb-2026	466.5	468.65	457.3	466.2	5,850	4,28,29,953.4	54,006
23-Feb-2026	467	473.95	459.95	463.6	4,811	8,44,32,389.35	1,42,742
24-Feb-2026	481.05	481.05	435.15	443.55	16,010	11,12,15,061.25	1,02,924
25-Feb-2026	443.55	446.9	432.35	439	6,649	5,93,54,409.2	74,816
26-Feb-2026	439.1	446.15	433.05	437.9	6,217	4,82,96,349.7	55,652
27-Feb-2026	444.95	444.95	420.05	428.1	16,974	33,95,70,340.7	5,63,548
02-Mar-2026	401	436.35	400	430.9	6,847	16,65,17,699.75	3,21,138
04-Mar-2026	428	433.4	421.3	429.55	8,151	6,35,90,825.85	89,227
05-Mar-2026	435.05	447	403	405.6	10,975	25,96,84,854.8	4,76,516
06-Mar-2026	407.7	426.2	406.55	413.6	8,027	5,10,56,620.5	56,538
09-Mar-2026	423.7	423.7	401.55	415.1	8,423	19,91,64,225.65	3,63,642
10-Mar-2026	416.25	421.3	412	417.1	2,572	1,62,48,066.6	20,447
11-Mar-2026	417.2	420.25	411.55	418.5	7,567	5,26,97,979	50,975
12-Mar-2026	421.5	435.8	411	432.75	6,645	5,62,90,168.7	54,621
13-Mar-2026	430	430	412.8	415.65	5,676	4,45,39,326	61,126
16-Mar-2026	415.65	420.25	406	412.3	7,367	6,95,47,704	1,01,986
17-Mar-2026	412	413.4	405	407.6	4,401	3,43,44,291.75	40,232
18-Mar-2026	407.4	417	406.85	412.05	5,245	4,92,61,200.55	72,561
19-Mar-2026	405	413.4	404.85	405.45	4,570	4,05,32,894.55	55,058

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice