Emkay Tools Limited (NSE:ETL)
India · Delayed Price · Currency is INR 865.00
+5.00 (0.58%)
At close: Feb 18, 2026
Emkay Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1.18% | 450 |
| Feb 16, 2026 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 0.40% | 1,200 |
| Feb 13, 2026 | 835.05 | 870.00 | 835.00 | 846.65 | 846.65 | 2.01% | 750 |
| Feb 12, 2026 | 835.05 | 835.05 | 830.00 | 830.00 | 830.00 | -0.60% | 2,250 |
| Feb 11, 2026 | 835.00 | 835.05 | 835.00 | 835.00 | 835.00 | - | 2,100 |
| Feb 10, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 450 |
| Feb 9, 2026 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | -0.74% | 600 |
| Feb 5, 2026 | 845.05 | 845.05 | 837.40 | 841.20 | 841.20 | -0.46% | 300 |
| Feb 4, 2026 | 865.00 | 865.00 | 831.05 | 845.05 | 845.05 | -2.31% | 450 |
| Feb 3, 2026 | 840.05 | 865.00 | 840.05 | 865.00 | 865.00 | 4.76% | 300 |
| Feb 1, 2026 | 816.25 | 825.70 | 816.25 | 825.70 | 825.70 | 0.44% | 450 |
| Jan 28, 2026 | 812.05 | 825.70 | 812.05 | 822.05 | 822.05 | 2.75% | 1,050 |
| Jan 27, 2026 | 800.05 | 800.05 | 800.05 | 800.05 | 800.05 | -0.61% | 150 |
| Jan 23, 2026 | 815.05 | 815.05 | 805.00 | 805.00 | 805.00 | -1.23% | 1,650 |
| Jan 22, 2026 | 815.05 | 815.05 | 815.05 | 815.05 | 815.05 | -0.60% | 900 |
| Jan 21, 2026 | 820.05 | 820.05 | 820.00 | 820.00 | 820.00 | -0.01% | 750 |
| Jan 20, 2026 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | - | 1,500 |
| Jan 19, 2026 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | - | 150 |
| Jan 16, 2026 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | - | 300 |
| Jan 14, 2026 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | 0.01% | 150 |
| Jan 13, 2026 | 890.00 | 890.00 | 820.00 | 820.00 | 820.00 | -0.61% | 1,050 |
| Jan 12, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.30% | 300 |
| Jan 9, 2026 | 825.00 | 825.10 | 820.00 | 822.50 | 822.50 | -0.30% | 900 |
| Jan 8, 2026 | 825.05 | 825.05 | 825.00 | 825.00 | 825.00 | -1.08% | 1,200 |
| Jan 7, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -0.12% | 450 |
| Jan 6, 2026 | 830.00 | 835.00 | 820.05 | 835.00 | 835.00 | - | 1,800 |
| Jan 5, 2026 | 838.95 | 840.05 | 835.00 | 835.00 | 835.00 | -0.60% | 1,500 |
| Jan 2, 2026 | 840.05 | 840.05 | 840.05 | 840.05 | 840.05 | -0.59% | 450 |
| Dec 31, 2025 | 841.40 | 845.00 | 841.40 | 845.00 | 845.00 | 0.60% | 450 |
| Dec 30, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -1.75% | 150 |
| Dec 29, 2025 | 840.70 | 855.00 | 840.70 | 855.00 | 855.00 | -0.74% | 2,250 |
| Dec 26, 2025 | 856.60 | 861.40 | 856.60 | 861.40 | 861.40 | -2.01% | 450 |
| Dec 24, 2025 | 900.00 | 900.00 | 879.05 | 879.05 | 879.05 | -2.33% | 2,250 |
| Dec 23, 2025 | 872.00 | 900.00 | 872.00 | 900.00 | 900.00 | 3.11% | 2,700 |
| Dec 22, 2025 | 872.05 | 873.00 | 872.05 | 872.85 | 872.85 | 0.10% | 900 |
| Dec 19, 2025 | 870.15 | 872.00 | 870.15 | 872.00 | 872.00 | -0.91% | 900 |
| Dec 18, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.23% | 150 |
| Dec 16, 2025 | 880.00 | 888.80 | 880.00 | 882.05 | 882.05 | -1.86% | 900 |
| Dec 15, 2025 | 881.05 | 898.80 | 881.05 | 898.80 | 898.80 | 3.07% | 1,050 |
| Dec 12, 2025 | 870.95 | 872.00 | 870.95 | 872.00 | 872.00 | -0.14% | 300 |
| Dec 11, 2025 | 877.00 | 877.00 | 873.15 | 873.25 | 873.25 | -0.62% | 750 |
| Dec 10, 2025 | 865.05 | 882.00 | 865.05 | 878.70 | 878.70 | 0.29% | 1,800 |
| Dec 9, 2025 | 873.00 | 876.20 | 873.00 | 876.20 | 876.20 | 0.60% | 900 |
| Dec 8, 2025 | 860.05 | 871.05 | 860.05 | 871.00 | 871.00 | 1.24% | 1,800 |
| Dec 5, 2025 | 885.00 | 885.00 | 860.35 | 860.35 | 860.35 | -2.79% | 1,800 |
| Dec 4, 2025 | 1,029.35 | 1,029.35 | 885.00 | 885.00 | 885.00 | 2.31% | 300 |
| Dec 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 150 |
| Dec 2, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.46% | 150 |
| Dec 1, 2025 | 875.60 | 875.60 | 860.05 | 861.05 | 861.05 | -2.15% | 1,200 |
| Nov 26, 2025 | 852.90 | 880.00 | 852.90 | 880.00 | 880.00 | 0.34% | 300 |