Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 92.50
+8.40 (9.99%)
Apr 1, 2026, 12:49 PM IST
NSE:EMKAYTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 89.95 | 89.95 | 83.10 | 84.10 | 84.10 | -6.50% | 5,100 |
| Mar 27, 2026 | 91.10 | 92.95 | 89.00 | 89.95 | 89.95 | -5.71% | 7,050 |
| Mar 25, 2026 | 93.50 | 96.90 | 91.00 | 95.40 | 95.40 | 2.03% | 4,800 |
| Mar 24, 2026 | 95.35 | 95.35 | 88.00 | 93.50 | 93.50 | -1.94% | 2,700 |
| Mar 23, 2026 | 92.00 | 95.35 | 92.00 | 95.35 | 95.35 | -1.19% | 1,500 |
| Mar 20, 2026 | 93.25 | 97.80 | 93.25 | 96.50 | 96.50 | 0.99% | 900 |
| Mar 19, 2026 | 98.00 | 98.00 | 93.10 | 95.55 | 95.55 | 5.00% | 6,300 |
| Mar 18, 2026 | 89.00 | 92.60 | 88.80 | 91.00 | 91.00 | 0.11% | 3,750 |
| Mar 17, 2026 | 93.00 | 93.00 | 89.00 | 90.90 | 90.90 | -2.26% | 5,100 |
| Mar 16, 2026 | 92.25 | 99.50 | 90.05 | 93.00 | 93.00 | -1.69% | 6,150 |
| Mar 13, 2026 | 98.90 | 99.00 | 90.00 | 94.60 | 94.60 | -2.47% | 7,050 |
| Mar 12, 2026 | 95.35 | 99.60 | 94.00 | 97.00 | 97.00 | -3.34% | 5,850 |
| Mar 11, 2026 | 95.85 | 101.00 | 94.25 | 100.35 | 100.35 | 4.69% | 5,100 |
| Mar 10, 2026 | 95.50 | 98.95 | 94.00 | 95.85 | 95.85 | 1.64% | 2,250 |
| Mar 9, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -5.70% | 150 |
| Mar 6, 2026 | 99.90 | 101.90 | 97.00 | 100.00 | 100.00 | 3.52% | 2,250 |
| Mar 5, 2026 | 97.25 | 101.00 | 96.10 | 96.60 | 96.60 | -4.64% | 3,000 |
| Mar 4, 2026 | 96.00 | 102.00 | 96.00 | 101.30 | 101.30 | 0.30% | 2,550 |
| Mar 2, 2026 | 100.00 | 101.00 | 96.65 | 101.00 | 101.00 | 1.87% | 1,200 |
| Feb 27, 2026 | 101.50 | 101.50 | 99.00 | 99.15 | 99.15 | -0.85% | 2,400 |
| Feb 26, 2026 | 98.10 | 103.00 | 98.10 | 100.00 | 100.00 | -0.99% | 600 |
| Feb 25, 2026 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | -0.20% | 900 |
| Feb 24, 2026 | 105.00 | 105.00 | 101.20 | 101.20 | 101.20 | -3.89% | 2,550 |
| Feb 23, 2026 | 108.90 | 108.90 | 102.50 | 105.30 | 105.30 | 6.31% | 4,650 |
| Feb 20, 2026 | 101.00 | 101.00 | 98.00 | 99.05 | 99.05 | -0.95% | 1,350 |
| Feb 19, 2026 | 99.00 | 100.00 | 97.80 | 100.00 | 100.00 | 1.01% | 450 |
| Feb 18, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.59% | 1,500 |
| Feb 17, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.60% | 150 |
| Feb 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.76% | 150 |
| Feb 13, 2026 | 100.05 | 101.00 | 99.25 | 99.25 | 99.25 | -3.03% | 2,100 |
| Feb 12, 2026 | 98.60 | 102.35 | 98.50 | 102.35 | 102.35 | -2.99% | 900 |
| Feb 11, 2026 | 102.00 | 106.00 | 100.05 | 105.50 | 105.50 | 1.59% | 3,600 |
| Feb 10, 2026 | 103.00 | 103.85 | 103.00 | 103.85 | 103.85 | -0.14% | 300 |
| Feb 9, 2026 | 102.00 | 104.00 | 97.00 | 104.00 | 104.00 | 2.97% | 1,950 |
| Feb 6, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.74% | 450 |
| Feb 5, 2026 | 100.00 | 103.90 | 98.15 | 103.85 | 103.85 | 4.06% | 3,000 |
| Feb 4, 2026 | 100.00 | 100.00 | 88.00 | 99.80 | 99.80 | -0.10% | 2,400 |
| Feb 3, 2026 | 95.00 | 100.00 | 95.00 | 99.90 | 99.90 | 5.16% | 2,250 |
| Feb 2, 2026 | 94.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 1,950 |
| Jan 30, 2026 | 97.00 | 97.00 | 90.05 | 95.00 | 95.00 | -2.06% | 3,750 |
| Jan 29, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | -0.51% | 2,700 |
| Jan 28, 2026 | 95.00 | 97.50 | 94.50 | 97.50 | 97.50 | - | 1,200 |
| Jan 27, 2026 | 97.50 | 97.50 | 95.00 | 97.50 | 97.50 | 2.52% | 1,200 |
| 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 |