EMUDHRA Historical Share Price Data

eMudhra Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Nov-2023	462	475.6	450	468.4	11337	79811987.2	52394	25.60	6.40
03-Nov-2023	469.7	471.5	452.35	455.25	9165	57799464.1	47256	19.15	-14.45
06-Nov-2023	459.75	462.4	450	451.75	4228	26330618.95	23690	12.40	-8.00
07-Nov-2023	452.9	460.15	451.7	457.95	4366	26016040.05	18730	8.45	5.05
08-Nov-2023	459.75	460.05	448.1	453.2	4012	23855060.05	21742	11.95	-6.55
09-Nov-2023	455.05	460.65	450.05	452.8	6754	41131594.1	34421	10.60	-2.25
10-Nov-2023	449.1	474.9	449.05	466.3	16392	112618517.3	75974	25.85	17.20
12-Nov-2023	477.1	491	475.5	488.8	7769	70228915.7	81958	15.50	11.70
13-Nov-2023	488.8	488.8	474.9	479.6	10112	132419883.6	206140	13.90	-9.20
15-Nov-2023	484.8	484.8	468.05	469.6	8012	52097033.9	53214	16.75	-15.20
16-Nov-2023	470.1	474.15	465.8	469.15	4084	22691164.95	22076	8.35	-0.95
17-Nov-2023	476	476	464	465.6	5957	24166163.2	28902	12.00	-10.40
20-Nov-2023	465	470.25	458.05	469.4	7399	45356324.2	50944	12.20	4.40
21-Nov-2023	473.25	479.9	463.65	467.65	6367	31800461.45	32585	16.25	-5.60
22-Nov-2023	470.75	474.4	456	461.8	6978	27645173.15	27413	18.40	-8.95
23-Nov-2023	461.8	465.4	458.8	459.95	3452	15481704.75	15411	6.60	-1.85
24-Nov-2023	460	465.4	453.6	454.6	4567	29917876.2	33386	11.80	-5.40
28-Nov-2023	459.8	464.5	453	462.65	7086	36876424.65	36609	11.50	2.85
29-Nov-2023	462.95	464.9	456	460.6	5334	24450624.4	21260	8.90	-2.35
30-Nov-2023	460.65	465	456	458.9	4394	20932314.6	22561	9.00	-1.75
01-Dec-2023	463.4	463.4	455.1	457.25	5917	26832447.25	26171	8.30	-6.15