Emerald Tyre Manufacturers Limited (NSE:ETML)
India · Delayed Price · Currency is INR 83.20
+0.55 (0.67%)
At close: Aug 21, 2026
NSE:ETML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.00 | 84.50 | 82.00 | 83.20 | 83.20 | 0.67% | 6,000 |
| Aug 19, 2026 | 82.50 | 82.65 | 82.50 | 82.65 | 82.65 | 0.36% | 6,000 |
| Aug 18, 2026 | 82.00 | 82.35 | 82.00 | 82.35 | 82.35 | - | 15,600 |
| Aug 17, 2026 | 87.90 | 87.90 | 82.00 | 82.35 | 82.35 | -1.67% | 14,400 |
| Aug 14, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | 1,200 |
| Aug 13, 2026 | 82.10 | 84.00 | 81.35 | 83.75 | 83.75 | 2.01% | 15,600 |
| Aug 12, 2026 | 82.00 | 83.75 | 81.30 | 82.10 | 82.10 | -2.09% | 8,400 |
| Aug 11, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 2.88% | 2,400 |
| Aug 10, 2026 | 84.00 | 84.00 | 81.00 | 81.50 | 81.50 | -2.51% | 10,800 |
| Aug 7, 2026 | 86.90 | 86.90 | 83.60 | 83.60 | 83.60 | -0.48% | 2,400 |
| Aug 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.63% | 1,200 |
| Aug 5, 2026 | 81.90 | 81.90 | 81.85 | 81.85 | 81.85 | 1.24% | 2,400 |
| Aug 4, 2026 | 80.10 | 82.80 | 80.00 | 80.85 | 80.85 | -4.32% | 13,200 |
| Aug 3, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - | 4,800 |
| Jul 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | 1,200 |
| Jul 29, 2026 | 81.60 | 83.00 | 81.60 | 83.00 | 83.00 | 1.72% | 14,400 |
| Jul 28, 2026 | 84.00 | 84.00 | 81.60 | 81.60 | 81.60 | -2.86% | 16,800 |
| Jul 27, 2026 | 84.90 | 86.05 | 84.00 | 84.00 | 84.00 | -1.06% | 46,800 |
| Jul 24, 2026 | 85.00 | 87.00 | 81.40 | 84.90 | 84.90 | -3.36% | 51,600 |
| Jul 23, 2026 | 82.75 | 91.95 | 82.70 | 87.85 | 87.85 | 9.68% | 58,800 |
| Jul 22, 2026 | 80.50 | 80.50 | 80.10 | 80.10 | 80.10 | -1.23% | 3,600 |
| Jul 21, 2026 | 81.50 | 81.50 | 78.40 | 81.10 | 81.10 | -1.99% | 42,000 |
| Jul 20, 2026 | 92.00 | 92.00 | 78.30 | 82.75 | 82.75 | -6.81% | 39,600 |
| Jul 17, 2026 | 80.20 | 96.00 | 80.10 | 88.80 | 88.80 | 9.83% | 44,400 |
| Jul 15, 2026 | 81.15 | 81.90 | 80.60 | 80.85 | 80.85 | 0.50% | 12,000 |
| Jul 14, 2026 | 82.50 | 82.50 | 80.40 | 80.45 | 80.45 | -2.48% | 10,800 |
| Jul 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.65% | 1,200 |
| Jul 10, 2026 | 82.00 | 84.90 | 82.00 | 84.75 | 84.75 | 4.24% | 4,800 |
| Jul 9, 2026 | 80.20 | 82.75 | 80.00 | 81.30 | 81.30 | -0.85% | 14,400 |
| Jul 8, 2026 | 84.50 | 85.65 | 82.00 | 82.00 | 82.00 | -1.97% | 15,600 |
| Jul 7, 2026 | 87.00 | 87.00 | 78.25 | 83.65 | 83.65 | -6.80% | 50,400 |
| Jul 6, 2026 | 86.50 | 89.75 | 86.50 | 89.75 | 89.75 | 3.22% | 8,400 |
| Jul 3, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 3.08% | 3,600 |
| Jul 2, 2026 | 84.05 | 85.60 | 84.00 | 84.35 | 84.35 | 0.84% | 6,000 |
| Jul 1, 2026 | 88.00 | 88.00 | 83.00 | 83.65 | 83.65 | -4.94% | 14,400 |
| Jun 30, 2026 | 88.25 | 88.25 | 88.00 | 88.00 | 88.00 | -1.12% | 4,800 |
| Jun 29, 2026 | 90.20 | 91.05 | 87.00 | 89.00 | 89.00 | -5.32% | 66,000 |
| Jun 25, 2026 | 89.55 | 95.80 | 89.55 | 94.00 | 94.00 | 2.06% | 14,400 |
| Jun 24, 2026 | 99.15 | 99.15 | 90.00 | 92.10 | 92.10 | 0.77% | 39,600 |
| Jun 23, 2026 | 93.00 | 99.00 | 91.15 | 91.40 | 91.40 | -3.38% | 20,400 |
| Jun 22, 2026 | 94.25 | 94.95 | 90.65 | 94.60 | 94.60 | 7.50% | 16,800 |
| Jun 19, 2026 | 85.00 | 92.50 | 85.00 | 88.00 | 88.00 | 7.06% | 66,000 |
| Jun 18, 2026 | 82.85 | 84.80 | 81.50 | 82.20 | 82.20 | -0.78% | 16,800 |
| Jun 17, 2026 | 80.00 | 83.50 | 80.00 | 82.85 | 82.85 | 4.67% | 93,600 |
| Jun 16, 2026 | 78.00 | 79.95 | 78.00 | 79.15 | 79.15 | 0.51% | 186,000 |
| Jun 15, 2026 | 77.00 | 78.75 | 76.95 | 78.75 | 78.75 | 2.34% | 22,800 |
| Jun 12, 2026 | 77.20 | 78.60 | 75.05 | 76.95 | 76.95 | -0.32% | 46,800 |
| Jun 11, 2026 | 82.00 | 82.00 | 77.20 | 77.20 | 77.20 | -5.85% | 54,000 |
| Jun 10, 2026 | 81.00 | 84.90 | 81.00 | 82.00 | 82.00 | -0.24% | 85,200 |
| Jun 9, 2026 | 80.80 | 82.30 | 79.00 | 82.20 | 82.20 | 6.27% | 176,400 |