Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 95.10
-0.90 (-0.94%)
Jan 23, 2026, 3:28 PM IST
NSE:EMKAYTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 96.30 | 97.50 | 94.05 | 95.10 | 95.10 | -0.94% | 1,350 |
| Jan 22, 2026 | 100.50 | 100.50 | 95.25 | 96.00 | 96.00 | -4.24% | 2,400 |
| Jan 21, 2026 | 102.00 | 102.00 | 100.00 | 100.25 | 100.25 | -1.81% | 1,950 |
| Jan 20, 2026 | 108.00 | 108.00 | 102.00 | 102.10 | 102.10 | -6.16% | 1,650 |
| Jan 19, 2026 | 108.00 | 109.40 | 108.00 | 108.80 | 108.80 | 0.74% | 1,050 |
| Jan 16, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | -0.09% | 3,450 |
| Jan 14, 2026 | 108.05 | 114.95 | 107.30 | 108.10 | 108.10 | -2.61% | 2,550 |
| Jan 13, 2026 | 107.05 | 118.00 | 107.00 | 111.00 | 111.00 | -0.89% | 1,500 |
| Jan 12, 2026 | 108.60 | 112.00 | 106.20 | 112.00 | 112.00 | 2.99% | 1,050 |
| Jan 9, 2026 | 110.00 | 110.10 | 108.30 | 108.75 | 108.75 | -2.90% | 1,200 |
| Jan 8, 2026 | 115.45 | 116.45 | 111.45 | 112.00 | 112.00 | -2.99% | 2,550 |
| Jan 7, 2026 | 115.00 | 117.90 | 115.00 | 115.45 | 115.45 | 2.17% | 4,800 |
| Jan 6, 2026 | 111.95 | 113.00 | 110.10 | 113.00 | 113.00 | 0.94% | 1,800 |
| Jan 5, 2026 | 116.00 | 116.00 | 110.00 | 111.95 | 111.95 | -3.49% | 2,850 |
| Jan 2, 2026 | 113.10 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 2,250 |
| Jan 1, 2026 | 113.00 | 114.70 | 112.70 | 113.00 | 113.00 | - | 1,200 |
| Dec 31, 2025 | 113.00 | 113.15 | 113.00 | 113.00 | 113.00 | - | 1,800 |
| Dec 30, 2025 | 115.10 | 119.75 | 112.00 | 113.00 | 113.00 | -1.82% | 2,400 |
| Dec 29, 2025 | 118.60 | 118.60 | 115.00 | 115.10 | 115.10 | -2.95% | 2,400 |
| Dec 26, 2025 | 117.00 | 122.00 | 117.00 | 118.60 | 118.60 | 1.37% | 600 |
| Dec 24, 2025 | 120.60 | 120.60 | 117.00 | 117.00 | 117.00 | -3.47% | 2,400 |
| Dec 23, 2025 | 122.00 | 123.00 | 119.00 | 121.20 | 121.20 | -0.66% | 1,500 |
| Dec 22, 2025 | 120.60 | 122.00 | 118.20 | 122.00 | 122.00 | 3.21% | 2,100 |
| Dec 19, 2025 | 125.95 | 125.95 | 118.00 | 118.20 | 118.20 | -2.31% | 1,800 |
| Dec 18, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 1,200 |
| Dec 17, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.58% | 900 |
| Dec 16, 2025 | 120.05 | 122.00 | 119.00 | 120.70 | 120.70 | 0.58% | 2,850 |
| Dec 15, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.56% | 3,450 |
| Dec 12, 2025 | 123.15 | 123.15 | 121.00 | 121.90 | 121.90 | -1.85% | 1,350 |
| Dec 11, 2025 | 123.95 | 126.90 | 122.50 | 124.20 | 124.20 | 0.20% | 2,550 |
| Dec 10, 2025 | 124.00 | 124.00 | 122.35 | 123.95 | 123.95 | -0.04% | 600 |
| Dec 9, 2025 | 120.50 | 124.00 | 120.50 | 124.00 | 124.00 | 3.16% | 900 |
| Dec 8, 2025 | 121.60 | 123.00 | 120.20 | 120.20 | 120.20 | -2.28% | 3,600 |
| Dec 5, 2025 | 125.00 | 126.60 | 120.80 | 123.00 | 123.00 | -1.56% | 2,550 |
| Dec 4, 2025 | 122.40 | 124.95 | 121.80 | 124.95 | 124.95 | 1.05% | 1,350 |
| Dec 3, 2025 | 125.10 | 126.60 | 123.05 | 123.65 | 123.65 | -3.32% | 2,550 |
| Dec 2, 2025 | 125.00 | 128.70 | 125.00 | 127.90 | 127.90 | 2.03% | 3,000 |
| Dec 1, 2025 | 131.90 | 131.90 | 124.20 | 125.35 | 125.35 | -2.03% | 1,500 |
| Nov 28, 2025 | 123.00 | 127.95 | 123.00 | 127.95 | 127.95 | 2.36% | 750 |
| Nov 27, 2025 | 122.00 | 129.00 | 122.00 | 125.00 | 125.00 | 1.46% | 2,250 |
| Nov 26, 2025 | 121.40 | 125.00 | 121.40 | 123.20 | 123.20 | -3.75% | 1,800 |
| Nov 25, 2025 | 125.30 | 130.00 | 120.20 | 128.00 | 128.00 | 2.28% | 3,300 |
| Nov 24, 2025 | 130.00 | 130.00 | 125.15 | 125.15 | 125.15 | -2.23% | 900 |
| Nov 21, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,200 |
| Nov 20, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1.36% | 750 |
| Nov 19, 2025 | 127.00 | 132.40 | 126.00 | 128.25 | 128.25 | 2.44% | 2,550 |
| Nov 18, 2025 | 136.00 | 136.00 | 122.00 | 125.20 | 125.20 | -8.38% | 11,400 |
| Nov 17, 2025 | 142.00 | 142.00 | 133.00 | 136.65 | 136.65 | -6.40% | 9,450 |
| Nov 14, 2025 | 144.95 | 148.50 | 142.95 | 146.00 | 146.00 | 2.13% | 4,200 |
| Nov 13, 2025 | 145.00 | 145.00 | 139.30 | 142.95 | 142.95 | -1.41% | 1,350 |