Emkay Tools Limited (NSE:ETL)
India · Delayed Price · Currency is INR 1,047.00
-51.10 (-4.65%)
At close: Sep 4, 2026
Emkay Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,035.15 | 1,047.00 | 1,035.15 | 1,047.00 | 1,047.00 | -4.65% | 300 |
| Sep 3, 2026 | 1,030.15 | 1,098.10 | 1,030.15 | 1,098.10 | 1,098.10 | -0.17% | 300 |
| Sep 2, 2026 | 1,024.00 | 1,100.00 | 1,024.00 | 1,100.00 | 1,100.00 | 4.96% | 1,200 |
| Sep 1, 2026 | 1,008.25 | 1,067.00 | 1,008.20 | 1,048.00 | 1,048.00 | -5.59% | 1,050 |
| Aug 31, 2026 | 1,104.00 | 1,125.00 | 1,104.00 | 1,110.00 | 1,110.00 | 0.54% | 1,050 |
| Aug 28, 2026 | 1,060.00 | 1,120.00 | 1,012.10 | 1,104.00 | 1,104.00 | 3.78% | 2,700 |
| Aug 27, 2026 | 1,019.95 | 1,063.80 | 1,019.95 | 1,063.80 | 1,063.80 | 6.26% | 450 |
| Aug 26, 2026 | 1,040.00 | 1,040.00 | 995.00 | 1,001.10 | 1,001.10 | -7.13% | 1,350 |
| Aug 25, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,078.00 | 1,078.00 | 5.58% | 1,500 |
| Aug 24, 2026 | 1,055.00 | 1,055.00 | 1,021.00 | 1,021.00 | 1,021.00 | -3.22% | 300 |
| Aug 21, 2026 | 1,069.95 | 1,069.95 | 1,021.05 | 1,055.00 | 1,055.00 | 3.94% | 1,050 |
| Aug 20, 2026 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 3.37% | 450 |
| Aug 17, 2026 | 990.00 | 990.00 | 970.10 | 981.95 | 981.95 | -4.57% | 900 |
| Aug 13, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.10% | 150 |
| Aug 12, 2026 | 981.00 | 1,090.00 | 965.05 | 1,030.00 | 1,030.00 | 4.99% | 1,500 |
| Aug 11, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -5.67% | 150 |
| Aug 10, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.98% | 150 |
| Aug 7, 2026 | 1,002.00 | 1,070.00 | 1,002.00 | 1,050.30 | 1,050.30 | 8.28% | 1,650 |
| Aug 5, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -1.02% | 450 |
| Aug 4, 2026 | 1,006.15 | 1,006.15 | 980.00 | 980.00 | 980.00 | -2.49% | 300 |
| Jul 31, 2026 | 980.00 | 1,005.00 | 955.00 | 1,005.00 | 1,005.00 | 2.55% | 1,350 |
| Jul 30, 2026 | 967.25 | 980.00 | 967.25 | 980.00 | 980.00 | 1.01% | 300 |
| Jul 28, 2026 | 980.00 | 980.00 | 960.45 | 970.20 | 970.20 | -2.01% | 300 |
| Jul 27, 2026 | 1,043.00 | 1,043.00 | 980.00 | 990.10 | 990.10 | 2.07% | 600 |
| Jul 24, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -3.00% | 600 |
| Jul 23, 2026 | 1,000.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.73% | 750 |
| 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 |