Emerald Tyre Manufacturers Limited (NSE:ETML)
India · Delayed Price · Currency is INR 62.30
-3.00 (-4.59%)
At close: Oct 23, 2026
NSE:ETML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.00 | 65.00 | 62.20 | 62.30 | 62.30 | -4.59% | 6,000 |
| Oct 22, 2026 | 67.00 | 67.00 | 65.00 | 65.30 | 65.30 | 0.46% | 3,600 |
| Oct 21, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.34% | 7,200 |
| Oct 19, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.44% | 6,000 |
| Oct 16, 2026 | 58.10 | 70.20 | 58.10 | 67.65 | 67.65 | -3.63% | 49,200 |
| Oct 15, 2026 | 71.15 | 71.15 | 70.20 | 70.20 | 70.20 | -2.43% | 8,400 |
| Oct 14, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.83% | 9,600 |
| Oct 13, 2026 | 71.30 | 72.60 | 71.30 | 72.55 | 72.55 | -1.96% | 9,600 |
| Oct 12, 2026 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | 4.96% | 2,400 |
| Oct 9, 2026 | 72.05 | 72.05 | 70.50 | 70.50 | 70.50 | 0.71% | 27,600 |
| Oct 8, 2026 | 72.00 | 72.00 | 69.55 | 70.00 | 70.00 | 0.14% | 4,800 |
| Oct 7, 2026 | 70.00 | 72.00 | 69.00 | 69.90 | 69.90 | -4.18% | 58,800 |
| Oct 6, 2026 | 73.45 | 73.45 | 72.10 | 72.95 | 72.95 | -0.68% | 36,000 |
| Oct 5, 2026 | 73.05 | 74.95 | 73.05 | 73.45 | 73.45 | 0.55% | 13,200 |
| Oct 1, 2026 | 73.75 | 73.75 | 73.05 | 73.05 | 73.05 | -0.95% | 4,800 |
| Sep 30, 2026 | 73.15 | 75.00 | 73.15 | 73.75 | 73.75 | -1.86% | 26,400 |
| Sep 29, 2026 | 76.05 | 76.05 | 75.00 | 75.15 | 75.15 | -0.20% | 12,000 |
| Sep 28, 2026 | 75.15 | 77.50 | 70.00 | 75.30 | 75.30 | -5.70% | 16,800 |
| Sep 24, 2026 | 80.00 | 80.00 | 78.40 | 79.85 | 79.85 | -0.31% | 7,200 |
| Sep 22, 2026 | 79.80 | 80.10 | 79.50 | 80.10 | 80.10 | -1.84% | 10,800 |
| Sep 18, 2026 | 80.00 | 82.00 | 80.00 | 81.60 | 81.60 | 2.00% | 3,600 |
| Sep 17, 2026 | 80.80 | 80.80 | 79.50 | 80.00 | 80.00 | 1.27% | 61,200 |
| Sep 16, 2026 | 80.10 | 80.20 | 79.90 | 80.00 | 79.00 | -0.06% | 22,800 |
| Sep 15, 2026 | 84.00 | 85.00 | 80.05 | 80.05 | 79.05 | -0.87% | 12,000 |
| Sep 11, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 79.74 | -0.74% | 2,400 |
| Sep 10, 2026 | 82.95 | 82.95 | 81.35 | 81.35 | 80.33 | 0.99% | 9,600 |
| Sep 9, 2026 | 80.05 | 81.80 | 80.05 | 80.55 | 79.54 | -1.29% | 4,800 |
| Sep 8, 2026 | 80.50 | 81.60 | 80.50 | 81.60 | 80.58 | 3.23% | 3,600 |
| Sep 7, 2026 | 78.00 | 82.50 | 78.00 | 79.05 | 78.06 | -3.54% | 129,600 |
| Sep 4, 2026 | 80.80 | 85.80 | 80.80 | 81.95 | 80.93 | -0.06% | 6,000 |
| Sep 3, 2026 | 80.25 | 85.15 | 80.05 | 82.00 | 80.98 | 1.49% | 10,800 |
| Sep 2, 2026 | 80.70 | 81.25 | 80.70 | 80.80 | 79.79 | 0.19% | 7,200 |
| Sep 1, 2026 | 82.50 | 82.55 | 80.40 | 80.65 | 79.64 | -2.18% | 8,400 |
| Aug 31, 2026 | 89.70 | 89.70 | 82.45 | 82.45 | 81.42 | 0.92% | 12,000 |
| Aug 28, 2026 | 80.05 | 82.00 | 79.40 | 81.70 | 80.68 | -1.39% | 9,600 |
| Aug 27, 2026 | 82.85 | 82.85 | 82.80 | 82.85 | 81.81 | 0.55% | 3,600 |
| Aug 26, 2026 | 85.00 | 85.00 | 82.40 | 82.40 | 81.37 | 1.04% | 10,800 |
| Aug 25, 2026 | 78.00 | 83.95 | 78.00 | 81.55 | 80.53 | -0.73% | 25,200 |
| Aug 24, 2026 | 81.25 | 83.05 | 81.25 | 82.15 | 81.12 | -1.26% | 15,600 |
| Aug 21, 2026 | 82.00 | 84.50 | 82.00 | 83.20 | 82.16 | 0.67% | 6,000 |
| Aug 19, 2026 | 82.50 | 82.65 | 82.50 | 82.65 | 81.62 | 0.36% | 6,000 |
| Aug 18, 2026 | 82.00 | 82.35 | 82.00 | 82.35 | 81.32 | - | 15,600 |
| Aug 17, 2026 | 87.90 | 87.90 | 82.00 | 82.35 | 81.32 | -1.67% | 14,400 |
| Aug 14, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 82.70 | - | 1,200 |
| Aug 13, 2026 | 82.10 | 84.00 | 81.35 | 83.75 | 82.70 | 2.01% | 15,600 |
| Aug 12, 2026 | 82.00 | 83.75 | 81.30 | 82.10 | 81.07 | -2.09% | 8,400 |
| Aug 11, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 82.80 | 2.88% | 2,400 |
| Aug 10, 2026 | 84.00 | 84.00 | 81.00 | 81.50 | 80.48 | -2.51% | 10,800 |
| Aug 7, 2026 | 86.90 | 86.90 | 83.60 | 83.60 | 82.56 | -0.48% | 2,400 |
| Aug 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.95 | 2.63% | 1,200 |