eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹617.45

(-0.04%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	658.9	658.9	647.55	649.4	3,046	3,27,42,970.25	24,795
30-Oct-2025	649.4	654.7	648	651.7	3,637	2,74,35,312.25	21,659
31-Oct-2025	650.1	653.1	642.15	644.65	2,577	2,19,72,183.4	19,257
03-Nov-2025	645	649.7	633	640.2	8,355	6,88,15,670.7	51,496
04-Nov-2025	641.95	648	636.6	638.8	10,009	10,66,91,268.8	1,23,374
06-Nov-2025	656.35	656.35	631.15	635.6	15,899	8,98,98,102.8	79,162
07-Nov-2025	629.8	641.2	629.8	632.35	13,955	11,63,27,161.55	1,19,004
10-Nov-2025	632	633.4	619	621.85	7,659	4,72,61,632.85	36,300
11-Nov-2025	619	628.6	612.5	614.95	6,019	4,43,35,551.3	34,243
12-Nov-2025	613.9	627.5	613.45	624.05	5,148	3,19,61,883.3	19,422
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

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice