Emerald Tyre Manufacturers Limited (NSE:ETML)
India · Delayed Price · Currency is INR 85.90
+2.40 (2.87%)
At close: Mar 25, 2026
NSE:ETML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 84.20 | 88.00 | 84.20 | 85.90 | 85.90 | 2.87% | 8,400 |
| Mar 24, 2026 | 84.00 | 87.00 | 83.50 | 83.50 | 83.50 | -1.59% | 7,200 |
| Mar 23, 2026 | 87.00 | 87.00 | 82.35 | 84.85 | 84.85 | -4.23% | 243,600 |
| Mar 20, 2026 | 90.00 | 91.00 | 88.60 | 88.60 | 88.60 | -1.56% | 3,600 |
| Mar 19, 2026 | 86.05 | 91.00 | 86.05 | 90.00 | 90.00 | -2.12% | 4,800 |
| Mar 18, 2026 | 93.00 | 93.00 | 91.00 | 91.95 | 91.95 | -1.08% | 22,800 |
| Mar 17, 2026 | 90.00 | 92.95 | 90.00 | 92.95 | 92.95 | -1.59% | 3,600 |
| Mar 16, 2026 | 94.45 | 94.45 | 94.00 | 94.45 | 94.45 | 2.66% | 3,600 |
| Mar 13, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.60% | 93,600 |
| Mar 12, 2026 | 95.00 | 95.00 | 89.00 | 93.50 | 93.50 | 0.43% | 21,600 |
| Mar 11, 2026 | 96.00 | 96.00 | 93.00 | 93.10 | 93.10 | -3.02% | 18,000 |
| Mar 10, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 2,400 |
| Mar 9, 2026 | 98.80 | 98.80 | 94.00 | 95.00 | 95.00 | -3.85% | 9,600 |
| Mar 6, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 5.61% | 4,800 |
| Mar 5, 2026 | 93.20 | 94.90 | 92.20 | 93.55 | 93.55 | 1.46% | 6,000 |
| Mar 4, 2026 | 94.50 | 96.00 | 92.15 | 92.20 | 92.20 | -2.90% | 48,000 |
| Mar 2, 2026 | 95.00 | 95.00 | 92.00 | 94.95 | 94.95 | -1.09% | 43,200 |
| Feb 27, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 0.89% | 2,400 |
| Feb 26, 2026 | 94.00 | 95.50 | 94.00 | 95.15 | 95.15 | -0.94% | 8,400 |
| Feb 24, 2026 | 98.25 | 98.25 | 96.05 | 96.05 | 96.05 | -5.83% | 18,000 |
| Feb 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Feb 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | 1,200 |
| Feb 18, 2026 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | -6.02% | 18,000 |
| Feb 13, 2026 | 108.00 | 110.95 | 108.00 | 108.00 | 108.00 | 0.93% | 15,600 |
| Feb 12, 2026 | 97.05 | 110.00 | 97.05 | 107.00 | 107.00 | 1.90% | 21,600 |
| Feb 11, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.89% | 13,200 |
| Feb 10, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.05% | 3,600 |
| Feb 9, 2026 | 103.45 | 103.50 | 101.50 | 103.00 | 103.00 | 1.98% | 7,200 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | 2,400 |
| Feb 5, 2026 | 108.00 | 108.00 | 102.15 | 105.00 | 105.00 | 2.94% | 33,600 |
| Feb 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Feb 3, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 9.68% | 15,600 |
| Feb 2, 2026 | 94.95 | 94.95 | 93.00 | 93.00 | 93.00 | -2.05% | 3,600 |
| Feb 1, 2026 | 95.95 | 101.00 | 91.40 | 94.95 | 94.95 | 3.21% | 14,400 |
| Jan 30, 2026 | 94.05 | 97.00 | 90.00 | 92.00 | 92.00 | -2.39% | 38,400 |
| Jan 29, 2026 | 95.40 | 98.85 | 94.00 | 94.25 | 94.25 | -1.21% | 31,200 |
| Jan 28, 2026 | 95.05 | 98.50 | 94.20 | 95.40 | 95.40 | 1.22% | 18,000 |
| Jan 27, 2026 | 94.20 | 96.45 | 94.00 | 94.25 | 94.25 | -4.80% | 22,800 |
| Jan 23, 2026 | 101.90 | 101.90 | 99.00 | 99.00 | 99.00 | 1.33% | 7,200 |
| Jan 22, 2026 | 99.00 | 99.00 | 96.05 | 97.70 | 97.70 | 1.77% | 4,800 |
| Jan 21, 2026 | 99.95 | 99.95 | 95.35 | 96.00 | 96.00 | -2.39% | 10,800 |
| Jan 20, 2026 | 96.05 | 100.95 | 96.05 | 98.35 | 98.35 | -2.86% | 16,800 |
| Jan 19, 2026 | 101.00 | 101.25 | 101.00 | 101.25 | 101.25 | -3.57% | 2,400 |
| Jan 16, 2026 | 107.80 | 107.80 | 104.00 | 105.00 | 105.00 | 4.63% | 7,200 |
| Jan 14, 2026 | 104.45 | 104.45 | 100.35 | 100.35 | 100.35 | -0.64% | 3,600 |
| Jan 13, 2026 | 102.00 | 103.90 | 101.00 | 101.00 | 101.00 | 0.95% | 6,000 |
| Jan 12, 2026 | 100.75 | 103.50 | 100.05 | 100.05 | 100.05 | -0.25% | 8,400 |
| Jan 9, 2026 | 100.50 | 103.95 | 100.10 | 100.30 | 100.30 | -2.15% | 12,000 |
| Jan 8, 2026 | 103.20 | 103.20 | 102.50 | 102.50 | 102.50 | -5.09% | 12,000 |
| Jan 7, 2026 | 102.55 | 108.00 | 102.50 | 108.00 | 108.00 | 3.85% | 24,000 |