Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 94.15
-1.05 (-1.10%)
Jun 9, 2026, 1:29 PM IST
NSE:EMKAYTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 93.60 | 97.00 | 93.60 | 97.00 | - | 1.89% | 1,800 |
| 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 |
| 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 |