Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 99.30
-1.70 (-1.68%)
May 19, 2026, 3:11 PM IST
NSE:EMKAYTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | - | -1.98% | 150 |
| May 18, 2026 | 98.05 | 101.00 | 98.05 | 101.00 | 101.00 | - | 900 |
| May 15, 2026 | 101.15 | 101.80 | 99.55 | 101.00 | 101.00 | -0.15% | 3,450 |
| May 14, 2026 | 102.50 | 106.95 | 100.45 | 101.15 | 101.15 | -2.97% | 2,400 |
| May 13, 2026 | 103.55 | 106.85 | 101.70 | 104.25 | 104.25 | -3.16% | 2,100 |
| May 12, 2026 | 108.00 | 113.90 | 106.25 | 107.65 | 107.65 | 0.14% | 4,800 |
| May 11, 2026 | 107.40 | 107.50 | 107.40 | 107.50 | 107.50 | -4.91% | 300 |
| May 8, 2026 | 107.00 | 114.95 | 107.00 | 113.05 | 113.05 | 6.70% | 1,950 |
| May 7, 2026 | 101.00 | 106.75 | 100.00 | 105.95 | 105.95 | 2.86% | 2,100 |
| May 6, 2026 | 100.65 | 104.65 | 100.65 | 103.00 | 103.00 | 2.33% | 750 |
| May 5, 2026 | 103.00 | 106.00 | 99.10 | 100.65 | 100.65 | -3.13% | 3,450 |
| May 4, 2026 | 109.95 | 109.95 | 101.15 | 103.90 | 103.90 | -4.46% | 4,200 |
| Apr 30, 2026 | 110.00 | 110.00 | 105.00 | 108.75 | 108.75 | -4.52% | 2,400 |
| Apr 29, 2026 | 103.30 | 115.45 | 103.00 | 113.90 | 113.90 | -2.65% | 7,950 |
| Apr 28, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | 300 |
| Apr 24, 2026 | 121.00 | 121.00 | 113.50 | 114.00 | 114.00 | -6.17% | 600 |
| Apr 23, 2026 | 119.00 | 121.95 | 118.00 | 121.50 | 121.50 | 2.97% | 1,350 |
| Apr 22, 2026 | 117.00 | 118.85 | 115.10 | 118.00 | 118.00 | 0.85% | 1,500 |
| Apr 21, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,950 |
| Apr 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 750 |
| Apr 17, 2026 | 121.20 | 124.00 | 118.95 | 120.00 | 120.00 | - | 1,350 |
| Apr 16, 2026 | 124.95 | 124.95 | 120.00 | 120.00 | 120.00 | 0.42% | 2,400 |
| Apr 15, 2026 | 105.10 | 119.80 | 105.10 | 119.50 | 119.50 | 13.49% | 6,300 |
| Apr 13, 2026 | 100.00 | 105.30 | 99.15 | 105.30 | 105.30 | 1.54% | 1,350 |
| Apr 10, 2026 | 101.55 | 104.65 | 101.50 | 103.70 | 103.70 | 2.17% | 1,650 |
| Apr 9, 2026 | 97.65 | 101.70 | 97.65 | 101.50 | 101.50 | 1.05% | 1,650 |
| Apr 8, 2026 | 101.00 | 101.00 | 98.55 | 100.45 | 100.45 | 1.72% | 2,400 |
| Apr 7, 2026 | 96.90 | 99.00 | 96.90 | 98.75 | 98.75 | 1.91% | 1,200 |
| Apr 6, 2026 | 95.00 | 97.00 | 93.50 | 96.90 | 96.90 | 2.32% | 2,700 |
| Apr 2, 2026 | 95.00 | 95.00 | 94.70 | 94.70 | 94.70 | 2.38% | 750 |
| Apr 1, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 9.99% | 300 |
| 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 |