eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹649.5

(-0.79%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	694	697.45	683	684.85	5,026	3,91,13,806.35	30,965
19-Sep-2025	684.85	688.45	678.1	684.35	6,373	5,74,31,568.95	43,884
22-Sep-2025	680	686.95	677.05	680.65	6,975	5,60,70,323.65	38,447
23-Sep-2025	678.1	683.55	673	674.1	5,364	3,58,74,051.65	27,967
24-Sep-2025	676	677.05	658	660.25	9,073	7,03,01,851.9	49,987
25-Sep-2025	660.25	663.55	645.45	648.1	8,700	6,28,61,809.95	49,416
26-Sep-2025	646.05	648.1	630	632.3	13,368	8,02,30,683.55	70,683
29-Sep-2025	631.1	682	625.15	665.4	18,289	12,02,51,682.3	91,835
30-Sep-2025	668.65	690.9	648.15	683.45	16,458	13,58,72,176.4	81,704
01-Oct-2025	683.1	683.1	665	668.95	12,408	8,56,29,398.4	52,198
03-Oct-2025	668.7	677.9	661.55	675.4	5,913	4,16,20,064.3	22,640
06-Oct-2025	675.4	676.45	665	667.45	5,480	2,60,95,626.25	17,213
07-Oct-2025	669	669	658	660	6,737	4,52,15,802	30,277
08-Oct-2025	662	672.9	657.05	661.7	10,993	7,19,27,500.8	19,338
09-Oct-2025	661.7	673	646.45	667.45	11,075	8,60,88,887.65	44,779
10-Oct-2025	667.45	673.35	661.6	665.4	4,739	3,00,47,979.25	14,098
13-Oct-2025	664.55	674.9	656.6	672.6	14,590	8,54,08,677.45	37,082
14-Oct-2025	671.2	673.1	661.05	663.45	4,522	2,67,38,556.75	16,064
15-Oct-2025	660.55	664.15	650.15	653.15	6,845	4,63,66,517.1	30,642
16-Oct-2025	656.6	662.4	650.7	654.65	7,046	5,64,21,090	37,383
17-Oct-2025	653.7	656.1	646.35	649.5	6,343	3,15,30,596.45	17,460

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice