Emkay Tools Limited (NSE:ETL)
India · Delayed Price · Currency is INR 1,002.55
-52.45 (-4.97%)
At close: Jul 21, 2026
Emkay Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,005.00 | 1,005.00 | 983.00 | 983.00 | 983.00 | -1.95% | 300 |
| Jul 21, 2026 | 1,005.00 | 1,050.00 | 1,002.55 | 1,002.55 | 1,002.55 | -4.97% | 750 |
| Jul 20, 2026 | 1,043.95 | 1,080.00 | 1,043.95 | 1,055.00 | 1,055.00 | 5.50% | 2,400 |
| Jul 17, 2026 | 1,013.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.09% | 600 |
| Jul 15, 2026 | 970.05 | 970.05 | 970.05 | 970.05 | 970.05 | 2.11% | 300 |
| Jul 14, 2026 | 985.00 | 985.00 | 950.00 | 950.00 | 950.00 | -3.80% | 900 |
| Jul 13, 2026 | 1,000.00 | 1,000.00 | 985.00 | 987.50 | 987.50 | -2.82% | 750 |
| Jul 10, 2026 | 1,025.00 | 1,080.00 | 995.00 | 1,016.15 | 1,016.15 | -6.78% | 3,000 |
| Jul 9, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.33% | 750 |
| Jul 8, 2026 | 1,060.00 | 1,070.00 | 1,025.00 | 1,065.20 | 1,065.20 | 0.49% | 2,400 |
| Jul 6, 2026 | 1,067.95 | 1,068.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.44% | 450 |
| Jul 3, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.48% | 150 |
| Jul 2, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2.87% | 150 |
| Jul 1, 2026 | 966.05 | 1,011.00 | 966.05 | 1,011.00 | 1,011.00 | - | 450 |
| Jun 30, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 150 |
| Jun 29, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.10% | 600 |
| Jun 25, 2026 | 1,004.00 | 1,004.00 | 980.00 | 1,000.00 | 1,000.00 | -0.40% | 600 |
| Jun 24, 2026 | 960.05 | 1,004.00 | 960.00 | 1,004.00 | 1,004.00 | 4.58% | 900 |
| Jun 23, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 450 |
| Jun 22, 2026 | 1,020.00 | 1,050.00 | 955.00 | 960.00 | 960.00 | -1.03% | 1,050 |
| Jun 19, 2026 | 1,015.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | 1.57% | 300 |
| Jun 18, 2026 | 975.00 | 975.00 | 955.05 | 955.05 | 955.05 | -7.28% | 1,200 |
| Jun 17, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.92% | 150 |
| Jun 16, 2026 | 1,060.95 | 1,060.95 | 1,060.95 | 1,060.95 | 1,060.95 | 4.01% | 150 |
| Jun 15, 2026 | 999.00 | 1,020.00 | 999.00 | 1,020.00 | 1,020.00 | 2.01% | 450 |
| Jun 12, 2026 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | 8.10% | 150 |
| Jun 11, 2026 | 955.00 | 955.00 | 925.00 | 925.00 | 925.00 | -3.14% | 450 |
| Jun 10, 2026 | 1,025.00 | 1,025.00 | 955.00 | 955.00 | 955.00 | -6.83% | 450 |
| Jun 8, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 3.74% | 150 |
| Jun 5, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 6.23% | 150 |
| Jun 4, 2026 | 951.00 | 970.00 | 912.05 | 930.05 | 930.05 | -3.12% | 3,450 |
| Jun 3, 2026 | 1,005.00 | 1,010.00 | 950.00 | 960.00 | 960.00 | -5.00% | 1,650 |
| Jun 2, 2026 | 1,024.50 | 1,065.00 | 1,010.00 | 1,010.50 | 1,010.50 | -1.37% | 1,950 |
| Jun 1, 2026 | 1,050.00 | 1,080.00 | 1,020.00 | 1,024.50 | 1,024.50 | -2.20% | 5,250 |
| May 29, 2026 | 1,050.00 | 1,080.00 | 930.00 | 1,047.50 | 1,047.50 | 13.86% | 4,050 |
| May 27, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | -1.08% | 600 |
| May 26, 2026 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | -3.13% | 900 |
| 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 |