NSE · EMUDHRA · stock
eMudhra Limited (EMUDHRA) stock price history
Every NSE trading session of eMudhra Limited from Jun 1, 2022 to Sep 28, 2026: 1,073 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMUDHRA adjusted close, 2022 to 2026
- ₹986.10
- All time high, 2024
- ₹689.02
- 52 week high, ₹363.56 low
- 1,073
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EMUDHRA key facts
- eMudhra Limited (EMUDHRA) closed at ₹649.25 on Sep 28, 2026 on NSE.
- EMUDHRA's all time high close is ₹986.10, set on Dec 19, 2024; its all time low close is ₹208.53 on Mar 27, 2023.
- EMUDHRA's 52 week range is ₹363.56 to ₹689.02.
- EMUDHRA returned +3.0% over the year to Sep 28, 2026.
- Since Jun 1, 2022 EMUDHRA returned +155%, +24.2% a year compounded.
- EMUDHRA's deepest drawdown was -62.2% from Dec 19, 2024 to Mar 30, 2026.
- DataCedar holds 1,073 daily sessions of EMUDHRA history from Jun 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMUDHRA price chart, 2022 to 2026
EMUDHRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.0% |
| 3 months | +47.3% |
| 6 months | +69.4% |
| Year to date | +11.8% |
| 1 year | +3.0% |
| 3 years | +35.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 1, 2022 | +155.0% |
| Compound annual growth, 4.3 years | +24.2% |
EMUDHRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹986.10 on Dec 19, 2024
- All time low close
- ₹208.53 on Mar 27, 2023
- 52 week high
- ₹689.02 on Sep 30, 2025
- 52 week low
- ₹363.56 on Mar 30, 2026
- Deepest drawdown
- -62.2% from Dec 19, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Sep 15, 2026
- Worst single session
- -17.7% on Jan 29, 2025
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2022
- 2.5×
- Best calendar year
- 2024, +107%
- Worst calendar year
- 2025, -39%
EMUDHRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 1, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹568.45 | ₹681.60 | ₹363.56 | ₹649.25 | +14.9% | 77.1M | 186 |
| 2025 | ₹931.24 | ₹985.65 | ₹554.79 | ₹565.01 | -39.3% | 29.7M | 249 |
| 2024 | ₹449.31 | ₹1,020 | ₹412.57 | ₹931.24 | +107.5% | 84.6M | 246 |
| 2023 | ₹315.07 | ₹531.67 | ₹204.96 | ₹448.86 | +43.2% | 42.7M | 245 |
| 2022 | ₹266.58 | ₹395.35 | ₹233.30 | ₹313.54 | n/a | 51.6M | 147 |
EMUDHRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹649.25 | +18.5% |
| August 2026 | ₹547.85 | +18.0% |
| July 2026 | ₹464.10 | +4.1% |
| June 2026 | ₹446.00 | -4.7% |
| May 2026 | ₹467.77 | -4.2% |
| April 2026 | ₹488.07 | +30.8% |
| March 2026 | ₹373.08 | -12.6% |
| February 2026 | ₹426.93 | -19.9% |
| January 2026 | ₹533.15 | -5.6% |
| December 2025 | ₹565.01 | -8.2% |
| November 2025 | ₹615.77 | -4.2% |
| October 2025 | ₹642.90 | -5.7% |
About the EMUDHRA data
Daily bars. 1,073 sessions from Jun 1, 2022 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMUDHRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- EMMVEE Emmvee Photovoltaic Power Limited
- EMPIND Empire Industries Limited
- EMPOWER Empower India Limited
- EMSLIMITED EMS Limited
- ENDURANCE Endurance Technologies Limited
- ENERGYDEV Energy Development Company Limited
- ENGINERSIN Engineers India Limited
- ENIL Entertainment Network (India) Limited
Common questions
EMUDHRA share price history
