Emerald Tyre Manufacturers Limited (NSE:ETML)
India · Delayed Price · Currency is INR 73.05
-0.70 (-0.95%)
At close: Oct 1, 2026
NSE:ETML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 81.90 | 81.90 | 81.85 | 81.85 | 80.83 | 1.24% | 2,400 |
| Aug 4, 2026 | 80.10 | 82.80 | 80.00 | 80.85 | 79.84 | -4.32% | 13,200 |
| Aug 3, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 83.44 | - | 4,800 |
| Jul 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.44 | 1.81% | 1,200 |
| Jul 29, 2026 | 81.60 | 83.00 | 81.60 | 83.00 | 81.96 | 1.72% | 14,400 |
| Jul 28, 2026 | 84.00 | 84.00 | 81.60 | 81.60 | 80.58 | -2.86% | 16,800 |
| Jul 27, 2026 | 84.90 | 86.05 | 84.00 | 84.00 | 82.95 | -1.06% | 46,800 |
| Jul 24, 2026 | 85.00 | 87.00 | 81.40 | 84.90 | 83.84 | -3.36% | 51,600 |
| Jul 23, 2026 | 82.75 | 91.95 | 82.70 | 87.85 | 86.75 | 9.68% | 58,800 |
| Jul 22, 2026 | 80.50 | 80.50 | 80.10 | 80.10 | 79.10 | -1.23% | 3,600 |
| Jul 21, 2026 | 81.50 | 81.50 | 78.40 | 81.10 | 80.09 | -1.99% | 42,000 |
| Jul 20, 2026 | 92.00 | 92.00 | 78.30 | 82.75 | 81.72 | -6.81% | 39,600 |
| Jul 17, 2026 | 80.20 | 96.00 | 80.10 | 88.80 | 87.69 | 9.83% | 44,400 |
| Jul 15, 2026 | 81.15 | 81.90 | 80.60 | 80.85 | 79.84 | 0.50% | 12,000 |