Emkay Tools Limited (NSE:ETL)
India · Delayed Price · Currency is INR 960.00
+15.00 (1.59%)
At close: May 22, 2026
Emkay Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.59% | 150 |
| May 21, 2026 | 950.00 | 950.00 | 905.00 | 945.00 | 945.00 | 3.68% | 1,800 |
| May 20, 2026 | 920.00 | 920.00 | 911.00 | 911.50 | 911.50 | -0.93% | 750 |
| May 19, 2026 | 960.00 | 960.00 | 850.30 | 920.05 | 920.05 | -4.16% | 2,250 |
| May 18, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 450 |
| May 15, 2026 | 960.05 | 960.05 | 960.00 | 960.00 | 960.00 | -6.07% | 450 |
| May 13, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - | 600 |
| May 12, 2026 | 1,000.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | -0.20% | 1,800 |
| May 11, 2026 | 1,020.00 | 1,024.00 | 1,020.00 | 1,024.00 | 1,024.00 | - | 1,050 |
| May 8, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.39% | 150 |
| May 7, 2026 | 1,000.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 3.32% | 2,100 |
| May 6, 2026 | 935.00 | 1,000.00 | 935.00 | 995.00 | 995.00 | 3.65% | 2,400 |
| Apr 28, 2026 | 930.00 | 960.00 | 930.00 | 960.00 | 960.00 | 2.13% | 300 |
| Apr 27, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | - | 600 |
| Apr 23, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | - | 450 |
| Apr 21, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.59% | 150 |
| Apr 17, 2026 | 955.00 | 965.00 | 955.00 | 965.00 | 965.00 | -1.02% | 300 |
| Apr 16, 2026 | 950.00 | 974.95 | 950.00 | 974.95 | 974.95 | 1.98% | 450 |
| Apr 15, 2026 | 970.00 | 970.00 | 956.00 | 956.00 | 956.00 | 0.10% | 450 |
| Apr 13, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 150 |
| Apr 10, 2026 | 944.00 | 955.00 | 944.00 | 955.00 | 955.00 | 1.60% | 300 |
| Apr 8, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 2.17% | 450 |
| Apr 6, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | 150 |
| 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 |