Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India · Delayed Price · Currency is INR 93.50
+0.50 (0.54%)
Aug 21, 2026, 3:02 PM IST
NSE:EMKAYTOOLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 93.00 | 95.40 | 93.00 | 93.50 | 93.50 | -2.09% | 1,800 |
| Jul 21, 2026 | 92.50 | 95.50 | 92.50 | 95.50 | 95.50 | 2.63% | 300 |
| Jul 20, 2026 | 93.20 | 93.25 | 92.85 | 93.05 | 93.05 | -2.05% | 1,050 |
| Jul 16, 2026 | 92.00 | 95.00 | 91.90 | 95.00 | 95.00 | 3.26% | 450 |
| Jul 15, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 150 |
| Jul 14, 2026 | 92.95 | 96.80 | 85.50 | 92.00 | 92.00 | -2.95% | 6,000 |
| Jul 13, 2026 | 94.90 | 94.90 | 91.20 | 94.80 | 94.80 | 0.85% | 1,950 |
| 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 |