Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 94.50
+0.50 (0.53%)
Oct 7, 2026, 3:25 PM IST
NSE:EMKAYTOOLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 0.53% | 450 |
| Oct 6, 2026 | 94.50 | 95.00 | 92.55 | 94.00 | 94.00 | -4.08% | 1,350 |
| Oct 5, 2026 | 94.20 | 98.00 | 94.00 | 98.00 | 98.00 | -0.61% | 600 |
| Oct 1, 2026 | 98.95 | 98.95 | 93.20 | 98.60 | 98.60 | 0.72% | 600 |
| Sep 30, 2026 | 97.50 | 99.00 | 95.00 | 97.90 | 97.90 | 5.50% | 1,350 |
| Sep 29, 2026 | 94.50 | 94.50 | 92.35 | 92.80 | 92.80 | -1.80% | 1,350 |
| Sep 28, 2026 | 93.50 | 98.60 | 93.50 | 94.50 | 94.50 | -0.53% | 3,000 |
| Sep 25, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 1.60% | 1,950 |
| Sep 24, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -1.58% | 1,050 |
| Sep 23, 2026 | 94.15 | 97.80 | 94.15 | 95.00 | 95.00 | 0.96% | 1,050 |
| Sep 22, 2026 | 94.20 | 94.20 | 94.10 | 94.10 | 94.10 | -0.05% | 450 |
| Sep 21, 2026 | 101.00 | 101.00 | 92.30 | 94.15 | 94.15 | -1.41% | 1,800 |
| Sep 17, 2026 | 93.50 | 96.90 | 93.50 | 95.50 | 95.50 | 2.69% | 1,500 |
| Sep 16, 2026 | 94.75 | 97.80 | 91.55 | 93.00 | 93.00 | -1.85% | 1,650 |
| Sep 15, 2026 | 94.50 | 94.80 | 92.80 | 94.75 | 94.75 | 0.26% | 1,200 |
| Sep 11, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.32% | 150 |
| Sep 10, 2026 | 92.75 | 94.80 | 92.25 | 94.80 | 94.80 | -0.16% | 1,200 |
| Sep 9, 2026 | 92.00 | 96.80 | 92.00 | 94.95 | 94.95 | 0.96% | 2,550 |
| Sep 8, 2026 | 99.90 | 99.90 | 93.30 | 94.05 | 94.05 | -3.54% | 2,100 |
| Sep 7, 2026 | 100.90 | 102.00 | 97.20 | 97.50 | 97.50 | -0.51% | 2,850 |
| Sep 4, 2026 | 93.50 | 98.00 | 93.50 | 98.00 | 98.00 | 2.03% | 1,350 |
| Sep 3, 2026 | 95.65 | 96.30 | 94.50 | 96.05 | 96.05 | 4.40% | 1,350 |
| Sep 2, 2026 | 95.45 | 95.45 | 91.00 | 92.00 | 92.00 | 1.88% | 1,050 |
| Sep 1, 2026 | 101.00 | 101.00 | 89.50 | 90.30 | 90.30 | -4.95% | 3,450 |
| Aug 31, 2026 | 92.20 | 96.80 | 92.20 | 95.00 | 95.00 | 0.85% | 1,050 |
| Aug 28, 2026 | 95.75 | 99.00 | 94.20 | 94.20 | 94.20 | -2.69% | 1,500 |
| Aug 27, 2026 | 94.90 | 96.80 | 92.50 | 96.80 | 96.80 | 6.20% | 750 |
| Aug 26, 2026 | 91.50 | 95.50 | 91.00 | 91.15 | 91.15 | -4.05% | 2,100 |
| Aug 25, 2026 | 92.00 | 96.50 | 92.00 | 95.00 | 95.00 | -0.94% | 600 |
| Aug 24, 2026 | 98.00 | 98.00 | 94.00 | 95.90 | 95.90 | 2.57% | 900 |
| Aug 21, 2026 | 96.50 | 96.50 | 90.20 | 93.50 | 93.50 | 0.54% | 750 |
| Aug 20, 2026 | 91.80 | 94.70 | 91.80 | 93.00 | 93.00 | 4.49% | 1,950 |
| Aug 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.26% | 150 |
| Aug 17, 2026 | 87.20 | 92.00 | 87.20 | 92.00 | 92.00 | -1.02% | 600 |
| Aug 14, 2026 | 93.00 | 93.00 | 92.00 | 92.95 | 92.95 | 3.28% | 1,950 |
| Aug 12, 2026 | 88.25 | 92.00 | 88.25 | 90.00 | 90.00 | 2.21% | 1,350 |
| Aug 11, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -3.24% | 150 |
| Aug 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | 600 |
| Aug 7, 2026 | 90.25 | 90.25 | 89.00 | 89.00 | 89.00 | -2.57% | 1,050 |
| Aug 6, 2026 | 89.30 | 92.00 | 89.30 | 91.35 | 91.35 | 0.38% | 900 |
| Aug 5, 2026 | 94.80 | 94.80 | 90.20 | 91.00 | 91.00 | 2.25% | 750 |
| Aug 4, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -5.62% | 600 |
| Aug 3, 2026 | 99.00 | 99.00 | 94.05 | 94.30 | 94.30 | 0.86% | 750 |
| Jul 31, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.75% | 150 |
| Jul 30, 2026 | 87.75 | 91.00 | 87.75 | 91.00 | 91.00 | 1.05% | 600 |
| Jul 29, 2026 | 90.05 | 90.05 | 88.00 | 90.05 | 90.05 | - | 2,400 |
| Jul 28, 2026 | 91.00 | 91.00 | 90.05 | 90.05 | 90.05 | -1.10% | 600 |
| Jul 27, 2026 | 92.20 | 95.00 | 90.55 | 91.05 | 91.05 | -0.33% | 2,250 |
| Jul 24, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -3.33% | 150 |
| Jul 23, 2026 | 95.40 | 95.40 | 94.50 | 94.50 | 94.50 | 1.07% | 900 |