eMudhra Ltd (eMudhra) Corporate Action | India Infoline

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(₹)
21-Aug-2023	528.45	533.7	505	520.2	14162	136843125.95	79075	28.70	-8.25
22-Aug-2023	520.2	532.95	506	512.25	11732	90464023.05	58109	26.95	-7.95
23-Aug-2023	515.85	533	512.3	518.55	13454	119703276.45	64456	20.70	2.70
24-Aug-2023	521	523	510.1	515.05	9142	65304416.45	53438	12.90	-5.95
25-Aug-2023	517.8	521.5	500.05	513.3	12891	65744374.3	52051	21.45	-4.50
28-Aug-2023	517.85	517.9	500	503.1	10667	56079907.65	49437	17.90	-14.75
29-Aug-2023	505.05	509.75	486.75	490.85	12841	71553823.85	67101	23.00	-14.20
30-Aug-2023	495.8	504.1	493	495.3	5935	34186107.9	30826	11.10	-0.50
31-Aug-2023	503	510.7	494.7	498.85	12649	67751933.85	50173	16.00	-4.15
01-Sep-2023	499.75	506.5	493.7	498.1	6521	41486623.2	40362	12.80	-1.65
04-Sep-2023	495	502	490.05	495.1	7494	43249812.5	42232	11.95	0.10
05-Sep-2023	500	500	491	494.45	6661	43095173.6	43187	9.00	-5.55
06-Sep-2023	494.45	528.9	469.3	473.75	19562	493131095.85	747158	59.60	-20.70
07-Sep-2023	479.7	493.5	475	490.25	10687	72988616.05	53631	18.50	10.55
08-Sep-2023	495.45	499.1	484.05	491.7	7897	82187998.2	104782	15.05	-3.75
11-Sep-2023	481	498.55	481	492.7	10322	114802620	136342	17.55	11.70
12-Sep-2023	492.7	494	465.05	470	12082	79192817.8	76855	28.95	-22.70
13-Sep-2023	470.95	478	452.1	467	11906	56795865.9	53231	25.90	-3.95
14-Sep-2023	474.65	479.4	467	468.55	7348	44742623.8	40875	12.40	-6.10
15-Sep-2023	468.55	494.8	468.05	492.15	10299	88922738.65	76089	26.75	23.60
18-Sep-2023	494.8	500	481.8	498.1	11999	108712483.5	120151	18.20	3.30
20-Sep-2023	498	516.65	462.6	475.6	17812	153162949.25	127310	54.05	-22.40