EMUDHRA.NS (EMUDHRA.NS) — Historique des cours
Au 2026-09-18 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-18 | 633.25 | 638.10 | 601.10 | 613.45 | -3.14% | 1,272,562 |
| 2026-09-17 | 617.85 | 650.00 | 610.20 | 633.35 | -1.39% | 4,759,356 |
| 2026-09-16 | 625.00 | 677.00 | 600.35 | 642.30 | +8.34% | 30,254,888 |
| 2026-09-15 | 535.00 | 592.85 | 531.00 | 592.85 | +20.00% | 1,550,701 |
| 2026-09-14 | 494.05 | 494.05 | 494.05 | 494.05 | +0.00% | 0 |
| 2026-09-11 | 492.00 | 498.10 | 489.00 | 494.05 | -0.77% | 146,792 |
| 2026-09-10 | 511.20 | 515.35 | 492.35 | 497.90 | -2.66% | 167,411 |
| 2026-09-09 | 509.10 | 516.00 | 501.15 | 511.50 | +0.47% | 59,716 |
| 2026-09-08 | 505.00 | 517.15 | 493.80 | 509.10 | +1.32% | 173,359 |
| 2026-09-07 | 527.85 | 530.45 | 500.10 | 502.45 | -4.26% | 172,425 |
| 2026-09-04 | 519.85 | 534.40 | 519.85 | 524.80 | +0.95% | 71,392 |
| 2026-09-03 | 527.10 | 531.00 | 514.80 | 519.85 | -0.44% | 72,575 |
| 2026-09-02 | 533.80 | 536.10 | 520.00 | 522.15 | -2.05% | 72,368 |
| 2026-09-01 | 555.00 | 555.00 | 527.85 | 533.10 | -2.69% | 125,079 |
| 2026-08-31 | 559.65 | 559.65 | 545.60 | 547.85 | -2.11% | 62,226 |
| 2026-08-28 | 559.25 | 564.00 | 550.40 | 559.65 | +0.07% | 121,659 |
| 2026-08-27 | 543.80 | 563.50 | 543.40 | 559.25 | +2.84% | 183,021 |
| 2026-08-26 | 543.50 | 560.05 | 540.75 | 543.80 | +0.06% | 124,345 |
| 2026-08-25 | 553.00 | 553.00 | 539.85 | 543.50 | -0.61% | 68,768 |
| 2026-08-24 | 533.00 | 552.45 | 533.00 | 546.85 | +1.11% | 112,430 |
| 2026-08-21 | 549.70 | 549.70 | 538.20 | 540.85 | -1.66% | 85,388 |
| 2026-08-20 | 558.95 | 563.00 | 539.05 | 550.00 | +0.88% | 166,554 |
| 2026-08-19 | 560.40 | 564.50 | 532.05 | 545.20 | -3.00% | 398,524 |
| 2026-08-18 | 517.70 | 565.00 | 509.00 | 562.05 | +8.35% | 705,436 |
| 2026-08-17 | 518.80 | 523.70 | 511.00 | 518.75 | -0.01% | 66,523 |
| 2026-08-14 | 532.15 | 532.15 | 516.10 | 518.80 | -2.02% | 48,785 |
| 2026-08-13 | 522.65 | 535.35 | 521.90 | 529.50 | +1.31% | 80,055 |
| 2026-08-12 | 525.95 | 529.85 | 512.10 | 522.65 | -0.59% | 104,577 |
| 2026-08-11 | 531.15 | 537.60 | 522.80 | 525.75 | -0.80% | 78,365 |
| 2026-08-10 | 540.00 | 540.55 | 528.00 | 530.00 | -1.64% | 131,075 |
| 2026-08-07 | 540.00 | 546.90 | 532.00 | 538.85 | -0.31% | 184,834 |
| 2026-08-06 | 523.15 | 545.90 | 514.90 | 540.50 | +3.32% | 420,532 |
| 2026-08-05 | 516.55 | 525.00 | 506.35 | 523.15 | +1.78% | 312,836 |
| 2026-08-04 | 481.50 | 518.00 | 472.55 | 514.00 | +7.57% | 519,341 |
| 2026-08-03 | 462.90 | 483.90 | 462.90 | 477.85 | +2.96% | 315,431 |
| 2026-07-31 | 460.20 | 468.50 | 451.80 | 464.10 | +1.65% | 141,719 |
| 2026-07-30 | 475.00 | 485.00 | 453.25 | 456.55 | +0.47% | 815,670 |
| 2026-07-29 | 460.10 | 468.95 | 451.50 | 454.40 | -1.24% | 172,681 |
| 2026-07-28 | 465.00 | 468.85 | 453.00 | 460.10 | -0.66% | 72,919 |
| 2026-07-27 | 458.75 | 464.80 | 452.30 | 463.15 | +1.62% | 72,386 |
| 2026-07-24 | 455.40 | 465.90 | 448.45 | 455.75 | -0.43% | 137,001 |
| 2026-07-23 | 466.50 | 467.15 | 449.95 | 457.70 | -0.41% | 76,121 |
| 2026-07-22 | 462.55 | 472.50 | 458.10 | 459.60 | -0.64% | 143,376 |
| 2026-07-21 | 458.25 | 465.00 | 454.05 | 462.55 | +0.94% | 92,012 |
| 2026-07-20 | 448.10 | 460.40 | 445.00 | 458.25 | +2.27% | 65,982 |
| 2026-07-17 | 451.00 | 453.00 | 440.00 | 448.10 | -0.43% | 84,132 |
| 2026-07-16 | 455.40 | 459.20 | 446.50 | 450.05 | -0.97% | 62,081 |
| 2026-07-15 | 461.00 | 463.85 | 449.55 | 454.45 | -0.93% | 93,371 |
| 2026-07-14 | 454.70 | 465.00 | 453.00 | 458.70 | +0.56% | 169,797 |
| 2026-07-13 | 453.85 | 467.40 | 445.70 | 456.15 | +0.09% | 272,423 |
| 2026-07-10 | 438.95 | 494.00 | 437.65 | 455.75 | +4.78% | 6,243,996 |
| 2026-07-09 | 433.35 | 438.80 | 430.05 | 434.95 | +0.61% | 65,310 |
| 2026-07-08 | 440.05 | 442.95 | 430.00 | 432.30 | -1.76% | 46,330 |
| 2026-07-07 | 439.00 | 450.00 | 434.10 | 440.05 | +0.86% | 164,011 |
| 2026-07-06 | 434.20 | 439.65 | 431.10 | 436.30 | -0.08% | 30,738 |
| 2026-07-03 | 442.50 | 442.50 | 435.00 | 436.65 | -0.07% | 40,269 |
| 2026-07-02 | 437.95 | 444.55 | 435.00 | 436.95 | +0.03% | 169,744 |
| 2026-07-01 | 446.40 | 446.40 | 434.35 | 436.80 | -2.06% | 37,896 |
| 2026-06-30 | 446.90 | 448.95 | 437.35 | 446.00 | +0.77% | 47,885 |
| 2026-06-29 | 438.40 | 446.35 | 434.55 | 442.60 | +0.42% | 53,393 |
| 2026-06-26 | 440.75 | 440.75 | 440.75 | 440.75 | +0.00% | 0 |
| 2026-06-25 | 448.20 | 454.90 | 436.85 | 440.75 | -1.43% | 273,732 |
| 2026-06-24 | 452.00 | 454.25 | 445.60 | 447.15 | -1.08% | 69,659 |
| 2026-06-23 | 455.25 | 459.20 | 450.00 | 452.05 | -0.47% | 41,275 |
| 2026-06-22 | 459.80 | 459.80 | 451.95 | 454.20 | -1.23% | 120,321 |
| 2026-06-19 | 468.00 | 468.00 | 455.50 | 459.85 | -0.81% | 62,607 |
| 2026-06-18 | 465.00 | 468.20 | 459.05 | 463.60 | +0.94% | 68,394 |
| 2026-06-17 | 462.95 | 466.00 | 454.30 | 459.30 | -0.73% | 85,330 |
| 2026-06-16 | 460.00 | 465.00 | 455.65 | 462.70 | +1.16% | 66,074 |
| 2026-06-15 | 480.00 | 480.00 | 455.85 | 457.40 | -2.35% | 162,227 |
| 2026-06-12 | 470.60 | 478.50 | 465.55 | 468.40 | -0.21% | 87,567 |
| 2026-06-11 | 468.00 | 475.75 | 463.30 | 469.40 | +0.00% | 73,111 |
| 2026-06-10 | 485.00 | 487.00 | 467.20 | 469.40 | -2.89% | 35,520 |
| 2026-06-09 | 467.80 | 487.00 | 464.65 | 483.35 | +3.87% | 47,941 |
| 2026-06-08 | 456.80 | 469.20 | 454.90 | 465.35 | -0.13% | 49,645 |
| 2026-06-05 | 468.05 | 475.55 | 465.05 | 465.95 | -0.45% | 41,938 |
| 2026-06-04 | 468.10 | 474.60 | 461.20 | 468.05 | +0.25% | 45,188 |
| 2026-06-03 | 469.20 | 471.95 | 460.05 | 466.90 | +0.04% | 51,572 |
| 2026-06-02 | 466.80 | 480.00 | 452.00 | 466.70 | -0.74% | 107,763 |
| 2026-06-01 | 465.00 | 474.95 | 462.50 | 470.20 | +0.25% | 44,952 |
| 2026-05-29 | 481.00 | 488.25 | 461.50 | 469.05 | -1.24% | 51,371 |
| 2026-05-28 | 474.95 | 474.95 | 474.95 | 474.95 | +0.00% | 0 |
| 2026-05-27 | 480.00 | 480.00 | 470.55 | 474.95 | -0.34% | 57,521 |
| 2026-05-26 | 484.90 | 488.95 | 474.00 | 476.55 | -1.72% | 57,000 |
| 2026-05-25 | 475.00 | 488.20 | 471.30 | 484.90 | +2.95% | 61,852 |
| 2026-05-22 | 477.65 | 479.00 | 467.00 | 471.00 | -0.04% | 26,387 |
| 2026-05-21 | 469.95 | 476.00 | 464.30 | 471.20 | +1.71% | 46,126 |
| 2026-05-20 | 462.50 | 471.80 | 458.00 | 463.30 | -0.38% | 48,799 |
| 2026-05-19 | 460.85 | 473.70 | 460.85 | 465.05 | +0.91% | 47,537 |
| 2026-05-18 | 469.00 | 469.00 | 452.55 | 460.85 | -2.06% | 73,397 |
| 2026-05-15 | 466.90 | 482.95 | 461.40 | 470.55 | +0.79% | 49,539 |
| 2026-05-14 | 471.50 | 476.60 | 456.20 | 466.85 | -1.09% | 84,523 |
| 2026-05-13 | 472.00 | 481.85 | 466.35 | 472.00 | +0.17% | 111,789 |
| 2026-05-12 | 503.00 | 503.30 | 461.70 | 471.20 | -6.00% | 163,066 |
| 2026-05-11 | 518.00 | 518.00 | 500.00 | 501.25 | -3.50% | 107,282 |
| 2026-05-08 | 536.50 | 537.95 | 518.20 | 519.45 | -3.18% | 158,756 |
| 2026-05-07 | 512.00 | 547.45 | 500.60 | 536.50 | +6.73% | 866,819 |
| 2026-05-06 | 498.00 | 509.80 | 494.00 | 502.65 | +1.14% | 91,043 |
| 2026-05-05 | 497.00 | 501.50 | 492.10 | 497.00 | -0.14% | 64,896 |
| 2026-05-04 | 491.00 | 504.70 | 488.00 | 497.70 | +1.70% | 52,748 |
| 2026-04-30 | 491.00 | 492.00 | 476.30 | 489.40 | -0.04% | 66,093 |
| 2026-04-29 | 491.00 | 503.20 | 488.10 | 489.60 | -0.70% | 63,034 |
| 2026-04-28 | 493.15 | 500.95 | 489.95 | 493.05 | +0.31% | 60,497 |
| 2026-04-27 | 500.85 | 509.55 | 487.35 | 491.55 | -1.86% | 89,876 |
| 2026-04-24 | 502.45 | 505.00 | 496.85 | 500.85 | -0.14% | 72,307 |
| 2026-04-23 | 502.45 | 515.70 | 499.85 | 501.55 | -0.57% | 87,911 |
| 2026-04-22 | 500.60 | 508.30 | 499.75 | 504.45 | +0.77% | 64,163 |
| 2026-04-21 | 508.95 | 513.70 | 500.00 | 500.60 | -0.10% | 70,145 |
| 2026-04-20 | 517.00 | 540.00 | 492.00 | 501.10 | +0.17% | 589,091 |
| 2026-04-17 | 506.00 | 509.00 | 499.00 | 500.25 | +0.21% | 30,797 |
| 2026-04-16 | 501.70 | 514.45 | 495.10 | 499.20 | -0.49% | 51,680 |
| 2026-04-15 | 491.15 | 509.00 | 491.15 | 501.65 | +3.28% | 110,124 |
| 2026-04-13 | 474.95 | 491.55 | 461.65 | 485.70 | +1.16% | 103,805 |
| 2026-04-10 | 476.15 | 484.65 | 475.25 | 480.15 | +0.84% | 61,873 |
| 2026-04-09 | 485.00 | 489.60 | 468.70 | 476.15 | -1.71% | 119,755 |
| 2026-04-08 | 474.00 | 492.00 | 455.00 | 484.45 | +7.63% | 243,916 |
| 2026-04-07 | 422.10 | 456.25 | 415.00 | 450.10 | +6.63% | 304,190 |
| 2026-04-06 | 410.00 | 428.00 | 405.20 | 422.10 | +2.59% | 198,589 |
| 2026-04-02 | 385.00 | 415.00 | 376.20 | 411.45 | +4.63% | 1,782,167 |
| 2026-04-01 | 379.90 | 402.00 | 377.85 | 393.25 | +5.12% | 155,866 |
| 2026-03-30 | 384.00 | 384.00 | 364.55 | 374.10 | -2.64% | 266,297 |
| 2026-03-27 | 388.00 | 398.40 | 378.95 | 384.25 | -1.73% | 550,240 |
| 2026-03-25 | 397.45 | 409.40 | 388.05 | 391.00 | -1.34% | 815,160 |
| 2026-03-24 | 393.55 | 406.25 | 385.10 | 396.30 | +3.42% | 173,951 |
| 2026-03-23 | 393.55 | 393.55 | 375.65 | 383.20 | -3.10% | 157,958 |
| 2026-03-20 | 407.45 | 408.50 | 392.55 | 395.45 | -2.47% | 109,350 |
| 2026-03-19 | 405.00 | 413.40 | 404.85 | 405.45 | -1.60% | 99,417 |
| 2026-03-18 | 407.40 | 417.00 | 406.85 | 412.05 | +1.09% | 119,577 |
| 2026-03-17 | 412.00 | 413.40 | 405.00 | 407.60 | -1.14% | 84,152 |
| 2026-03-16 | 415.65 | 420.25 | 406.00 | 412.30 | -0.81% | 168,209 |
| 2026-03-13 | 430.00 | 430.00 | 412.80 | 415.65 | -3.95% | 106,541 |
| 2026-03-12 | 421.50 | 435.80 | 411.00 | 432.75 | +3.41% | 132,674 |
| 2026-03-11 | 417.20 | 420.25 | 411.55 | 418.50 | +0.34% | 126,541 |
| 2026-03-10 | 416.25 | 421.30 | 412.00 | 417.10 | +0.48% | 39,068 |
| 2026-03-09 | 423.70 | 423.70 | 401.55 | 415.10 | +0.36% | 488,839 |
| 2026-03-06 | 407.70 | 426.20 | 406.55 | 413.60 | +1.97% | 122,411 |
| 2026-03-05 | 435.05 | 447.00 | 403.00 | 405.60 | -5.58% | 631,710 |
| 2026-03-04 | 428.00 | 433.40 | 421.30 | 429.55 | -0.31% | 148,465 |
| 2026-03-02 | 401.00 | 436.35 | 400.00 | 430.90 | +0.65% | 389,236 |
| 2026-02-27 | 444.95 | 444.95 | 420.05 | 428.10 | -2.24% | 792,334 |
| 2026-02-26 | 439.10 | 446.15 | 433.05 | 437.90 | -0.25% | 110,395 |
| 2026-02-25 | 443.55 | 446.90 | 432.35 | 439.00 | -1.03% | 134,673 |
| 2026-02-24 | 481.05 | 481.05 | 435.15 | 443.55 | -4.32% | 248,502 |
| 2026-02-23 | 467.00 | 473.95 | 459.95 | 463.60 | -0.56% | 181,440 |
| 2026-02-20 | 466.50 | 468.65 | 457.30 | 466.20 | +0.27% | 92,221 |
| 2026-02-19 | 482.80 | 484.90 | 461.10 | 464.95 | -3.70% | 89,336 |
| 2026-02-18 | 468.00 | 486.45 | 467.05 | 482.80 | +3.31% | 95,531 |
| 2026-02-17 | 463.55 | 474.70 | 459.20 | 467.35 | +0.79% | 120,009 |
| 2026-02-16 | 485.80 | 491.00 | 459.30 | 463.70 | -4.55% | 197,159 |
| 2026-02-13 | 496.00 | 496.00 | 480.15 | 485.80 | -2.77% | 194,638 |
| 2026-02-12 | 513.00 | 513.00 | 494.95 | 499.65 | -2.60% | 211,944 |
| 2026-02-11 | 519.70 | 519.70 | 507.55 | 513.00 | -0.70% | 45,664 |
| 2026-02-10 | 510.80 | 519.80 | 503.40 | 516.60 | +1.66% | 100,000 |
| 2026-02-09 | 508.90 | 514.45 | 505.35 | 508.15 | -0.05% | 84,596 |
| 2026-02-06 | 507.20 | 513.90 | 504.20 | 508.40 | -0.65% | 34,608 |
| 2026-02-05 | 526.00 | 527.20 | 501.00 | 511.75 | -2.71% | 876,296 |
| 2026-02-04 | 565.05 | 565.05 | 521.10 | 526.00 | -6.91% | 239,567 |
| 2026-02-03 | 552.20 | 590.75 | 542.00 | 565.05 | +7.59% | 202,324 |
| 2026-02-02 | 524.30 | 543.60 | 514.45 | 525.20 | -1.76% | 49,926 |
| 2026-01-30 | 500.00 | 540.00 | 500.00 | 534.60 | +5.70% | 70,182 |
| 2026-01-29 | 530.00 | 530.00 | 494.00 | 505.75 | -3.48% | 141,408 |
| 2026-01-28 | 514.00 | 530.00 | 509.25 | 524.00 | +2.90% | 40,462 |
| 2026-01-27 | 512.75 | 524.50 | 503.10 | 509.25 | -0.68% | 370,951 |
| 2026-01-23 | 525.00 | 533.00 | 508.50 | 512.75 | -3.21% | 40,005 |
| 2026-01-22 | 519.65 | 533.30 | 519.65 | 529.75 | +1.79% | 28,968 |
| 2026-01-21 | 530.00 | 537.55 | 513.55 | 520.45 | -3.12% | 136,774 |
| 2026-01-20 | 552.60 | 552.60 | 526.60 | 537.20 | -2.30% | 56,363 |
| 2026-01-19 | 544.00 | 558.95 | 541.40 | 549.85 | +0.23% | 121,848 |
| 2026-01-16 | 550.05 | 560.00 | 544.95 | 548.60 | -1.52% | 33,710 |
| 2026-01-15 | 557.05 | 557.05 | 557.05 | 557.05 | +0.00% | 0 |
| 2026-01-14 | 558.75 | 561.40 | 550.00 | 557.05 | -0.63% | 32,189 |
| 2026-01-13 | 553.10 | 565.00 | 545.00 | 560.60 | +2.86% | 114,560 |
| 2026-01-12 | 541.20 | 555.00 | 534.85 | 545.00 | -0.88% | 114,934 |
| 2026-01-09 | 560.00 | 561.80 | 545.00 | 549.85 | -2.14% | 51,954 |
| 2026-01-08 | 565.05 | 570.60 | 558.05 | 561.85 | -0.57% | 30,230 |
| 2026-01-07 | 562.00 | 569.00 | 560.00 | 565.05 | -0.38% | 29,540 |
| 2026-01-06 | 572.05 | 572.35 | 558.45 | 567.20 | -0.85% | 59,000 |
| 2026-01-05 | 581.00 | 581.20 | 566.45 | 572.05 | -0.75% | 48,521 |
| 2026-01-02 | 562.80 | 580.05 | 556.25 | 576.35 | +2.95% | 74,983 |
| 2026-01-01 | 570.00 | 575.00 | 558.00 | 559.85 | -1.18% | 46,436 |
| 2025-12-31 | 584.20 | 585.20 | 556.30 | 566.55 | -2.68% | 122,172 |
| 2025-12-30 | 590.05 | 590.85 | 579.20 | 582.15 | -1.91% | 41,491 |
| 2025-12-29 | 597.00 | 602.90 | 590.00 | 593.50 | -1.31% | 41,795 |
| 2025-12-26 | 592.00 | 604.90 | 590.00 | 601.35 | +1.85% | 47,732 |
| 2025-12-24 | 594.95 | 596.40 | 588.00 | 590.45 | -0.36% | 29,937 |
| 2025-12-23 | 600.00 | 600.00 | 591.70 | 592.60 | -1.08% | 27,588 |
| 2025-12-22 | 592.90 | 603.90 | 590.05 | 599.05 | +1.04% | 28,493 |
| 2025-12-19 | 580.90 | 594.35 | 580.55 | 592.90 | +1.13% | 27,659 |
| 2025-12-18 | 602.70 | 602.70 | 581.80 | 586.25 | -2.22% | 53,078 |
| 2025-12-17 | 605.00 | 606.80 | 596.25 | 599.55 | -0.82% | 28,547 |
| 2025-12-16 | 611.00 | 612.00 | 604.00 | 604.50 | -1.19% | 45,756 |
| 2025-12-15 | 614.90 | 620.35 | 609.95 | 611.75 | -1.41% | 33,798 |
| 2025-12-12 | 617.55 | 623.50 | 614.55 | 620.50 | +0.98% | 37,957 |
| 2025-12-11 | 616.00 | 617.95 | 607.25 | 614.50 | +0.29% | 49,653 |
| 2025-12-10 | 609.90 | 628.95 | 609.75 | 612.75 | +0.99% | 92,104 |
| 2025-12-09 | 611.95 | 615.20 | 599.05 | 606.75 | -0.35% | 59,767 |
| 2025-12-08 | 616.45 | 623.00 | 606.15 | 608.90 | -1.44% | 31,702 |
| 2025-12-05 | 625.50 | 625.50 | 615.05 | 617.80 | -0.78% | 33,232 |
| 2025-12-04 | 620.05 | 628.85 | 617.25 | 622.65 | +0.42% | 77,061 |
| 2025-12-03 | 621.90 | 640.60 | 612.80 | 620.05 | +2.45% | 368,010 |
| 2025-12-02 | 612.00 | 619.30 | 604.00 | 605.25 | -1.30% | 37,140 |
| 2025-12-01 | 620.70 | 624.90 | 610.55 | 613.20 | -0.69% | 373,561 |
| 2025-11-28 | 617.50 | 635.00 | 606.00 | 617.45 | -0.04% | 984,917 |
| 2025-11-27 | 618.85 | 624.50 | 613.75 | 617.70 | +0.23% | 34,037 |
| 2025-11-26 | 615.50 | 620.65 | 612.75 | 616.30 | +0.65% | 18,279 |
| 2025-11-25 | 624.25 | 624.25 | 608.50 | 612.30 | -1.91% | 29,286 |
| 2025-11-24 | 609.00 | 626.00 | 606.00 | 624.25 | +2.49% | 73,050 |
| 2025-11-21 | 616.20 | 624.45 | 605.00 | 609.10 | -1.81% | 35,599 |
| 2025-11-20 | 617.50 | 624.90 | 612.95 | 620.30 | +0.75% | 49,082 |
| 2025-11-19 | 608.50 | 625.00 | 604.40 | 615.70 | +1.45% | 123,067 |
| 2025-11-18 | 611.70 | 611.75 | 605.00 | 606.90 | -0.25% | 46,121 |
| 2025-11-17 | 616.20 | 619.50 | 603.90 | 608.45 | -1.27% | 122,723 |
| 2025-11-14 | 618.15 | 620.60 | 613.85 | 616.25 | -0.18% | 25,644 |
| 2025-11-13 | 626.50 | 626.50 | 614.20 | 617.35 | -1.07% | 43,237 |
| 2025-11-12 | 613.90 | 627.50 | 613.45 | 624.05 | +1.48% | 51,391 |
| 2025-11-11 | 619.00 | 628.60 | 612.50 | 614.95 | -1.11% | 71,743 |
| 2025-11-10 | 632.00 | 633.40 | 619.00 | 621.85 | -1.66% | 75,716 |
| 2025-11-07 | 629.80 | 641.20 | 629.80 | 632.35 | -0.51% | 183,104 |
| 2025-11-06 | 656.35 | 656.35 | 631.15 | 635.60 | -0.50% | 140,677 |
| 2025-11-04 | 641.95 | 648.00 | 636.60 | 638.80 | -0.22% | 165,863 |
| 2025-11-03 | 645.00 | 649.70 | 633.00 | 640.20 | -0.69% | 107,946 |
| 2025-10-31 | 650.10 | 653.10 | 642.15 | 644.65 | -1.08% | 33,961 |
| 2025-10-30 | 649.40 | 654.70 | 648.00 | 651.70 | +0.35% | 42,146 |
| 2025-10-29 | 658.90 | 658.90 | 647.55 | 649.40 | -0.51% | 50,365 |
| 2025-10-28 | 646.40 | 664.90 | 646.25 | 652.70 | +0.97% | 53,050 |
| 2025-10-27 | 654.65 | 654.65 | 643.75 | 646.40 | -0.74% | 125,750 |
| 2025-10-24 | 651.00 | 663.70 | 646.00 | 651.25 | +0.04% | 59,312 |
| 2025-10-23 | 661.80 | 665.90 | 650.00 | 651.00 | -1.63% | 71,191 |
| 2025-10-21 | 648.05 | 688.35 | 647.00 | 661.80 | +1.57% | 45,672 |
| 2025-10-20 | 648.05 | 654.00 | 641.30 | 651.55 | +0.32% | 47,996 |
| 2025-10-17 | 653.70 | 656.10 | 646.35 | 649.50 | -0.79% | 48,452 |
| 2025-10-16 | 656.60 | 662.40 | 650.70 | 654.65 | +0.23% | 86,114 |
| 2025-10-15 | 660.55 | 664.15 | 650.15 | 653.15 | -1.55% | 70,537 |
| 2025-10-14 | 671.20 | 673.10 | 661.05 | 663.45 | -1.36% | 40,120 |
| 2025-10-13 | 664.55 | 674.90 | 656.60 | 672.60 | +1.08% | 128,493 |
| 2025-10-10 | 667.45 | 673.35 | 661.60 | 665.40 | -0.31% | 45,081 |
| 2025-10-09 | 661.70 | 673.00 | 646.45 | 667.45 | +0.87% | 130,438 |
| 2025-10-08 | 662.00 | 672.90 | 657.05 | 661.70 | +0.26% | 107,928 |
| 2025-10-07 | 669.00 | 669.00 | 658.00 | 660.00 | -1.12% | 68,209 |
| 2025-10-06 | 675.40 | 676.45 | 665.00 | 667.45 | -1.18% | 38,959 |
| 2025-10-03 | 668.70 | 677.90 | 661.55 | 675.40 | +0.96% | 62,093 |
| 2025-10-01 | 683.10 | 683.10 | 665.00 | 668.95 | -2.12% | 127,833 |
| 2025-09-30 | 668.65 | 690.90 | 648.15 | 683.45 | +2.71% | 202,592 |
| 2025-09-29 | 631.10 | 682.00 | 625.15 | 665.40 | +5.23% | 185,032 |
| 2025-09-26 | 646.05 | 648.10 | 630.00 | 632.30 | -2.44% | 125,938 |
| 2025-09-25 | 660.25 | 663.55 | 645.45 | 648.10 | -1.84% | 96,330 |
| 2025-09-24 | 676.00 | 677.05 | 658.00 | 660.25 | -2.05% | 105,887 |
| 2025-09-23 | 678.10 | 683.55 | 673.00 | 674.10 | -0.96% | 53,050 |
| 2025-09-22 | 680.00 | 686.95 | 677.05 | 680.65 | -0.54% | 82,285 |
| 2025-09-19 | 684.85 | 688.45 | 678.10 | 684.35 | -0.07% | 84,235 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+13.72%). Pire mois : Janv (-10.25%). Sur 5 ans de données quotidiennes (2022–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-18
Réponses rapides
Quel est le dernier cours de clôture de EMUDHRA.NS (EMUDHRA.NS) ?
613.45 le 2026-09-18, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EMUDHRA.NS ?
Plus haut à 697.45 et plus bas à 364.55 sur les 52 dernières semaines, au 2026-09-18.
Quel est historiquement le mois le plus fort et le plus faible de EMUDHRA.NS ?
Historiquement, le mois le plus fort de EMUDHRA.NS a été Mai (moyenne +13.72%) et le plus faible Janv (moyenne -10.25%), sur 5 ans de données quotidiennes (2022–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
5 ans (2022–2026), calculés à partir de 982 bougies quotidiennes du data lake Closelook.