eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹428.1

(-2.24%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	514	530	509.25	524	2,828	2,10,23,340.8	18,411
29-Jan-2026	530	530	494	505.75	6,021	7,14,26,786	82,173
30-Jan-2026	500	540	500	534.6	4,832	3,69,22,440.4	28,772
01-Feb-2026	537.4	537.4	513.25	519.7	2,682	1,79,84,733.3	15,692
02-Feb-2026	524.3	543.6	514.45	525.2	3,815	2,61,40,711.1	16,283
03-Feb-2026	552.2	590.75	542	565.05	10,607	11,42,67,355.45	67,383
04-Feb-2026	565.05	565.05	521.1	526	17,561	12,71,95,273.25	1,09,528
05-Feb-2026	526	527.2	501	511.75	7,800	44,31,62,779.55	6,89,501
06-Feb-2026	507.2	513.9	504.2	508.4	2,640	1,75,59,978.2	17,704
09-Feb-2026	508.9	514.45	505.35	508.15	4,709	4,31,17,090.75	33,107
10-Feb-2026	510.8	519.8	503.4	516.6	7,512	5,13,72,670.9	45,627
11-Feb-2026	519.7	519.7	507.55	513	2,886	2,34,40,882.65	21,620
12-Feb-2026	513	513	494.95	499.65	7,421	10,60,43,775.55	1,50,238
13-Feb-2026	496	496	480.15	485.8	12,425	9,43,05,850.7	1,35,304
16-Feb-2026	485.8	491	459.3	463.7	13,431	9,20,14,523.2	1,16,171
17-Feb-2026	463.55	474.7	459.2	467.35	7,404	5,60,64,514.9	58,199
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

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice