eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹526

(-6.91%)

Feb 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	581	581.2	566.45	572.05	4,800	2,77,33,473.9	23,773
06-Jan-2026	572.05	572.35	558.45	567.2	3,879	3,33,11,468.6	29,168
07-Jan-2026	562	569	560	565.05	2,550	1,66,25,858	14,592
08-Jan-2026	565.05	570.6	558.05	561.85	2,923	1,70,10,945.3	14,173
09-Jan-2026	560	561.8	545	549.85	4,541	2,86,87,985.95	26,086
12-Jan-2026	541.2	555	534.85	545	5,497	6,26,33,545.8	81,002
13-Jan-2026	553.1	565	545	560.6	5,095	6,32,21,208.35	74,724
14-Jan-2026	558.75	561.4	550	557.05	2,720	1,79,30,227.1	16,224
16-Jan-2026	550.05	560	544.95	548.6	3,034	1,85,71,751.75	15,981
19-Jan-2026	544	558.95	541.4	549.85	2,710	6,63,36,770.4	96,508
20-Jan-2026	552.6	552.6	526.6	537.2	3,948	3,04,98,140.1	33,052
21-Jan-2026	530	537.55	513.55	520.45	8,125	7,14,05,308.35	67,010
22-Jan-2026	519.65	533.3	519.65	529.75	2,644	1,53,21,859.6	12,590
23-Jan-2026	525	533	508.5	512.75	3,877	2,06,16,242.5	18,599
27-Jan-2026	512.75	524.5	503.1	509.25	4,986	18,75,68,245.8	3,34,317
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

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice