Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 92.90
-1.10 (-1.17%)
Jul 13, 2026, 12:49 PM IST
NSE:EMKAYTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | - | 900 |
| Jul 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 900 |
| Jul 8, 2026 | 97.00 | 97.00 | 92.65 | 94.00 | 94.00 | -3.09% | 2,100 |
| Jul 7, 2026 | 96.30 | 97.00 | 95.00 | 97.00 | 97.00 | 3.97% | 1,950 |
| Jul 6, 2026 | 93.20 | 94.95 | 92.55 | 93.30 | 93.30 | -1.79% | 3,150 |
| Jul 3, 2026 | 97.35 | 97.50 | 92.20 | 95.00 | 95.00 | -2.61% | 3,000 |
| Jul 2, 2026 | 92.60 | 97.95 | 92.50 | 97.55 | 97.55 | 1.77% | 1,500 |
| Jul 1, 2026 | 96.50 | 96.50 | 92.00 | 95.85 | 95.85 | -0.10% | 600 |
| Jun 30, 2026 | 93.65 | 96.80 | 91.75 | 95.95 | 95.95 | 2.46% | 600 |
| Jun 29, 2026 | 95.00 | 97.00 | 93.65 | 93.65 | 93.65 | -1.21% | 1,050 |
| Jun 25, 2026 | 94.70 | 94.85 | 94.70 | 94.80 | 94.80 | 1.94% | 600 |
| Jun 24, 2026 | 93.10 | 93.10 | 93.00 | 93.00 | 93.00 | -1.64% | 1,050 |
| Jun 23, 2026 | 91.75 | 95.50 | 91.75 | 94.55 | 94.55 | -0.47% | 900 |
| Jun 22, 2026 | 95.00 | 96.50 | 93.05 | 95.00 | 95.00 | 1.17% | 2,100 |
| Jun 19, 2026 | 93.70 | 93.90 | 92.50 | 93.90 | 93.90 | - | 1,800 |
| Jun 18, 2026 | 95.00 | 97.60 | 92.50 | 93.90 | 93.90 | -2.24% | 4,200 |
| Jun 17, 2026 | 95.60 | 98.75 | 92.70 | 96.05 | 96.05 | -2.68% | 1,500 |
| Jun 16, 2026 | 98.95 | 99.05 | 93.35 | 98.70 | 98.70 | -0.35% | 1,050 |
| Jun 15, 2026 | 102.00 | 102.00 | 99.05 | 99.05 | 99.05 | 3.18% | 450 |
| Jun 12, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 450 |
| Jun 11, 2026 | 95.95 | 95.95 | 90.10 | 95.00 | 95.00 | -2.86% | 3,150 |
| Jun 10, 2026 | 93.50 | 97.80 | 93.50 | 97.80 | 97.80 | 4.82% | 450 |
| Jun 9, 2026 | 93.60 | 97.00 | 93.00 | 93.30 | 93.30 | -2.00% | 2,700 |
| Jun 8, 2026 | 98.90 | 98.90 | 91.55 | 95.20 | 95.20 | -3.74% | 4,200 |
| Jun 5, 2026 | 100.00 | 100.00 | 98.90 | 98.90 | 98.90 | 3.72% | 750 |
| Jun 4, 2026 | 101.00 | 101.00 | 95.00 | 95.35 | 95.35 | -4.65% | 6,150 |
| Jun 3, 2026 | 100.30 | 100.30 | 99.80 | 100.00 | 100.00 | 0.65% | 600 |
| Jun 2, 2026 | 105.00 | 114.00 | 99.15 | 99.35 | 99.35 | -2.60% | 3,000 |
| Jun 1, 2026 | 101.00 | 102.00 | 98.10 | 102.00 | 102.00 | 1.69% | 1,350 |
| May 29, 2026 | 101.00 | 109.00 | 100.00 | 100.30 | 100.30 | -3.56% | 4,800 |
| May 27, 2026 | 104.00 | 104.00 | 103.80 | 104.00 | 104.00 | 3.64% | 1,050 |
| May 26, 2026 | 105.95 | 109.00 | 100.30 | 100.35 | 100.35 | -5.33% | 1,800 |
| May 25, 2026 | 106.95 | 106.95 | 104.75 | 106.00 | 106.00 | 6.00% | 1,800 |
| May 22, 2026 | 104.90 | 104.90 | 100.00 | 100.00 | 100.00 | -2.68% | 750 |
| May 21, 2026 | 102.45 | 103.00 | 102.45 | 102.75 | 102.75 | 3.95% | 750 |
| May 20, 2026 | 99.30 | 103.00 | 96.95 | 98.85 | 98.85 | -0.45% | 4,350 |
| May 19, 2026 | 99.00 | 99.50 | 99.00 | 99.30 | 99.30 | -1.68% | 450 |
| 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 |