Emkay Tools Limited (NSE:ETL)
India · Delayed Price · Currency is INR 910.00
+30.00 (3.41%)
At close: Apr 1, 2026
Emkay Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 3.41% | 300 |
| Mar 30, 2026 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -2.80% | 600 |
| Mar 27, 2026 | 906.00 | 906.00 | 900.00 | 905.35 | 905.35 | 0.04% | 900 |
| Mar 25, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 1.69% | 600 |
| Mar 24, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -6.32% | 300 |
| Mar 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.26% | 600 |
| Mar 18, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.66% | 150 |
| Mar 17, 2026 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 2.84% | 1,050 |
| Mar 16, 2026 | 880.05 | 880.05 | 880.00 | 880.00 | 880.00 | -2.76% | 600 |
| Mar 12, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 2.84% | 300 |
| Mar 9, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -3.30% | 150 |
| Mar 5, 2026 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | 1.68% | 300 |
| Mar 4, 2026 | 895.05 | 900.00 | 895.00 | 895.00 | 895.00 | -1.10% | 1,500 |
| Feb 26, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1.69% | 150 |
| Feb 24, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 300 |
| Feb 23, 2026 | 888.00 | 890.00 | 888.00 | 890.00 | 890.00 | 1.15% | 750 |
| Feb 20, 2026 | 860.00 | 879.90 | 860.00 | 879.90 | 879.90 | 1.72% | 750 |
| Feb 19, 2026 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | - | 600 |
| Feb 18, 2026 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0.58% | 300 |
| 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 |