eMudhra

eMudhra Ltd Historical Data

NSEBSE

₹684.85

(-0.53%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	763	767.5	750.35	754.45	5,443	4,71,27,556.1	27,180
21-Aug-2025	752	758.1	745.1	749.65	4,813	2,79,06,209.1	14,812
22-Aug-2025	749.5	763.5	736	749.35	13,538	12,79,49,641.55	86,537
25-Aug-2025	747.4	754.2	738.25	740.7	6,155	4,45,48,941.45	28,120
26-Aug-2025	740.7	746.3	728.1	733.55	7,889	3,75,69,590.8	25,535
28-Aug-2025	735.9	739.95	723.55	725.95	4,823	3,04,76,285.2	16,758
29-Aug-2025	725.55	729.9	714.5	719.75	8,226	3,94,72,539.1	22,433
01-Sep-2025	717.05	734.4	716.75	726.25	3,627	2,38,21,924.65	12,237
02-Sep-2025	733.9	734	723.4	726.7	3,690	1,98,48,580.6	10,714
03-Sep-2025	725.7	731.2	720.5	725.75	3,130	1,85,92,745.3	12,357
04-Sep-2025	735	735	707	708.6	4,749	3,95,06,764.9	28,795
05-Sep-2025	714.9	714.9	691.1	697.75	8,439	5,33,00,931.75	35,814
08-Sep-2025	705	705	688.15	693.05	9,128	7,35,06,907.35	48,960
09-Sep-2025	693.05	708.8	690	695.2	13,163	7,93,50,716.45	60,571
10-Sep-2025	706.3	714	687.35	689.65	12,087	9,94,97,424.4	84,278
11-Sep-2025	692.95	695.8	669.7	673.2	16,723	12,81,09,773.65	94,477
12-Sep-2025	675.05	704	672.15	695.05	24,640	29,57,51,441	2,51,469
15-Sep-2025	695.05	698.7	677	691.9	14,251	11,43,44,259.9	65,713
16-Sep-2025	695.35	695.35	684.2	689.75	5,410	5,03,16,385.55	33,154
17-Sep-2025	690.1	710.1	685.3	688.5	13,237	10,13,89,757.75	55,484
18-Sep-2025	694	697.45	683	684.85	5,026	3,91,13,806.35	30,965

eMudhra: Related NEWS

No Record Found

Invest wise with Expert advice