Emerald Tyre Manufacturers Limited (NSE:ETML)
India · Delayed Price · Currency is INR 80.70
-4.30 (-5.06%)
At close: May 26, 2026
NSE:ETML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 0.35% | 10,800 |
| May 22, 2026 | 84.20 | 87.35 | 84.20 | 84.70 | 84.70 | 0.71% | 10,800 |
| May 21, 2026 | 86.25 | 86.30 | 83.00 | 84.10 | 84.10 | -1.35% | 69,600 |
| May 20, 2026 | 85.95 | 85.95 | 82.00 | 85.25 | 85.25 | 0.89% | 52,800 |
| May 19, 2026 | 80.00 | 85.00 | 79.15 | 84.50 | 84.50 | 5.63% | 22,800 |
| May 18, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -4.76% | 19,200 |
| May 15, 2026 | 90.30 | 90.30 | 84.00 | 84.00 | 84.00 | -4.55% | 16,800 |
| May 14, 2026 | 87.75 | 88.00 | 87.75 | 88.00 | 88.00 | - | 21,600 |
| May 13, 2026 | 89.95 | 89.95 | 84.50 | 88.00 | 88.00 | 1.27% | 22,800 |
| May 12, 2026 | 83.00 | 90.00 | 83.00 | 86.90 | 86.90 | 5.98% | 74,400 |
| May 11, 2026 | 83.00 | 84.95 | 80.00 | 82.00 | 82.00 | -3.53% | 81,600 |
| May 8, 2026 | 84.00 | 85.00 | 83.70 | 85.00 | 85.00 | 1.55% | 4,800 |
| May 7, 2026 | 86.00 | 86.00 | 83.55 | 83.70 | 83.70 | -5.80% | 30,000 |
| May 6, 2026 | 81.25 | 88.85 | 81.25 | 88.85 | 88.85 | 2.19% | 12,000 |
| May 5, 2026 | 86.00 | 86.95 | 85.25 | 86.95 | 86.95 | -1.19% | 22,800 |
| May 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.90% | 1,200 |
| Apr 29, 2026 | 88.75 | 88.90 | 87.90 | 88.80 | 88.80 | 3.32% | 31,200 |
| Apr 28, 2026 | 89.00 | 89.00 | 84.95 | 85.95 | 85.95 | 2.32% | 6,000 |
| Apr 27, 2026 | 85.00 | 85.10 | 84.00 | 84.00 | 84.00 | -1.18% | 8,400 |
| Apr 24, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 3,600 |
| Apr 23, 2026 | 87.50 | 87.50 | 84.00 | 85.00 | 85.00 | -3.19% | 8,400 |
| Apr 22, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 3.29% | 1,200 |
| Apr 21, 2026 | 85.20 | 85.20 | 85.00 | 85.00 | 85.00 | - | 3,600 |
| Apr 20, 2026 | 82.90 | 85.40 | 82.00 | 85.00 | 85.00 | 4.04% | 18,000 |
| Apr 17, 2026 | 85.00 | 85.80 | 80.00 | 81.70 | 81.70 | -9.22% | 61,200 |
| Apr 16, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -0.39% | 62,400 |
| Apr 15, 2026 | 90.00 | 92.00 | 90.00 | 90.35 | 90.35 | 0.39% | 15,600 |
| Apr 13, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -4.26% | 3,600 |
| Apr 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.40% | 1,200 |
| Apr 8, 2026 | 94.00 | 94.00 | 92.70 | 92.70 | 92.70 | 0.11% | 4,800 |
| Apr 7, 2026 | 92.75 | 92.75 | 92.60 | 92.60 | 92.60 | -0.16% | 2,400 |
| Apr 6, 2026 | 89.00 | 92.75 | 89.00 | 92.75 | 92.75 | -0.27% | 2,400 |
| Apr 2, 2026 | 86.90 | 93.00 | 78.95 | 93.00 | 93.00 | 6.23% | 13,200 |
| Apr 1, 2026 | 77.05 | 88.00 | 77.05 | 87.55 | 87.55 | 18.07% | 18,000 |
| Mar 30, 2026 | 82.00 | 83.00 | 72.50 | 74.15 | 74.15 | -10.23% | 38,400 |
| Mar 27, 2026 | 85.90 | 88.45 | 82.00 | 82.60 | 82.60 | -3.84% | 20,400 |
| 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 |