Emerald Tyre Manufacturers Limited (NSE:ETML)
India · Delayed Price · Currency is INR 78.75
+1.80 (2.34%)
At close: Jun 15, 2026
NSE:ETML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 79.00 | 79.00 | 77.00 | 77.35 | 77.35 | -2.09% | 19,200 |
| Jun 5, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.93% | 3,600 |
| Jun 4, 2026 | 78.00 | 78.00 | 76.65 | 76.75 | 76.75 | -1.60% | 14,400 |
| Jun 3, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.35% | 14,400 |
| Jun 2, 2026 | 73.50 | 81.00 | 73.50 | 80.70 | 80.70 | -0.37% | 15,600 |
| Jun 1, 2026 | 79.20 | 81.00 | 79.00 | 81.00 | 81.00 | 0.62% | 6,000 |
| May 29, 2026 | 80.50 | 81.00 | 79.05 | 80.50 | 80.50 | 0.44% | 20,400 |
| May 27, 2026 | 84.95 | 84.95 | 79.00 | 80.15 | 80.15 | -0.68% | 20,400 |
| May 26, 2026 | 82.50 | 82.50 | 79.95 | 80.70 | 80.70 | -5.06% | 110,400 |
| 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 |