eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹620.5

(0.98%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	626.5	626.5	614.2	617.35	3,499	2,67,95,271.2	20,067
14-Nov-2025	618.15	620.6	613.85	616.25	3,029	1,58,01,131.85	12,620
17-Nov-2025	616.2	619.5	603.9	608.45	10,258	7,48,33,277.85	58,276
18-Nov-2025	611.7	611.75	605	606.9	4,843	2,80,35,309.85	22,167
19-Nov-2025	608.5	625	604.4	615.7	9,099	7,53,22,020.8	85,035
20-Nov-2025	617.5	624.9	612.95	620.3	4,041	3,04,21,419.75	22,312
21-Nov-2025	616.2	624.45	605	609.1	3,836	2,19,03,035.5	14,793
24-Nov-2025	609	626	606	624.25	6,093	4,52,25,935.95	39,714
25-Nov-2025	624.25	624.25	608.5	612.3	2,828	1,80,17,048.65	13,551
26-Nov-2025	615.5	620.65	612.75	616.3	2,142	1,12,70,555.65	7,287
27-Nov-2025	618.85	624.5	613.75	617.7	2,974	2,10,35,138.5	16,201
28-Nov-2025	617.5	635	606	617.45	14,749	61,12,43,923.4	6,96,982
01-Dec-2025	620.7	624.9	610.55	613.2	4,800	23,00,99,984.6	3,46,935
02-Dec-2025	612	619.3	604	605.25	3,246	2,25,69,785.35	19,338
03-Dec-2025	621.9	640.6	612.8	620.05	16,364	22,89,08,351.85	1,46,135
04-Dec-2025	620.05	628.85	617.25	622.65	7,169	4,79,41,243.35	32,132
05-Dec-2025	625.5	625.5	615.05	617.8	4,890	2,05,36,158.1	17,332
08-Dec-2025	616.45	623	606.15	608.9	4,227	1,94,49,621.15	17,103
09-Dec-2025	611.95	615.2	599.05	606.75	3,491	3,62,44,481.65	37,991
10-Dec-2025	609.9	628.95	609.75	612.75	5,604	5,71,50,138.1	28,671
11-Dec-2025	616	617.95	607.25	614.5	2,814	3,04,24,240	22,604
12-Dec-2025	617.55	623.5	614.55	620.5	2,593	2,35,17,991.35	19,650

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice