Emkay Taps and Cutting Tools Limited (NSE:EMKAYTOOLS)
India
· Delayed Price · Currency is INR 113.90
-3.10 (-2.65%)
Apr 29, 2026, 2:23 PM IST
NSE:EMKAYTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.30 | 115.45 | 103.00 | 113.90 | - | -2.65% | 7,950 |
| Apr 28, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | 300 |
| Apr 24, 2026 | 121.00 | 121.00 | 113.50 | 114.00 | 114.00 | -6.17% | 600 |
| Apr 23, 2026 | 119.00 | 121.95 | 118.00 | 121.50 | 121.50 | 2.97% | 1,350 |
| Apr 22, 2026 | 117.00 | 118.85 | 115.10 | 118.00 | 118.00 | 0.85% | 1,500 |
| Apr 21, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,950 |
| Apr 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 750 |
| Apr 17, 2026 | 121.20 | 124.00 | 118.95 | 120.00 | 120.00 | - | 1,350 |
| Apr 16, 2026 | 124.95 | 124.95 | 120.00 | 120.00 | 120.00 | 0.42% | 2,400 |
| Apr 15, 2026 | 105.10 | 119.80 | 105.10 | 119.50 | 119.50 | 13.49% | 6,300 |
| Apr 13, 2026 | 100.00 | 105.30 | 99.15 | 105.30 | 105.30 | 1.54% | 1,350 |
| Apr 10, 2026 | 101.55 | 104.65 | 101.50 | 103.70 | 103.70 | 2.17% | 1,650 |
| Apr 9, 2026 | 97.65 | 101.70 | 97.65 | 101.50 | 101.50 | 1.05% | 1,650 |
| Apr 8, 2026 | 101.00 | 101.00 | 98.55 | 100.45 | 100.45 | 1.72% | 2,400 |
| Apr 7, 2026 | 96.90 | 99.00 | 96.90 | 98.75 | 98.75 | 1.91% | 1,200 |
| Apr 6, 2026 | 95.00 | 97.00 | 93.50 | 96.90 | 96.90 | 2.32% | 2,700 |
| Apr 2, 2026 | 95.00 | 95.00 | 94.70 | 94.70 | 94.70 | 2.38% | 750 |
| Apr 1, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 9.99% | 300 |
| Mar 30, 2026 | 89.95 | 89.95 | 83.10 | 84.10 | 84.10 | -6.50% | 5,100 |
| Mar 27, 2026 | 91.10 | 92.95 | 89.00 | 89.95 | 89.95 | -5.71% | 7,050 |
| Mar 25, 2026 | 93.50 | 96.90 | 91.00 | 95.40 | 95.40 | 2.03% | 4,800 |
| Mar 24, 2026 | 95.35 | 95.35 | 88.00 | 93.50 | 93.50 | -1.94% | 2,700 |
| Mar 23, 2026 | 92.00 | 95.35 | 92.00 | 95.35 | 95.35 | -1.19% | 1,500 |
| Mar 20, 2026 | 93.25 | 97.80 | 93.25 | 96.50 | 96.50 | 0.99% | 900 |
| Mar 19, 2026 | 98.00 | 98.00 | 93.10 | 95.55 | 95.55 | 5.00% | 6,300 |
| Mar 18, 2026 | 89.00 | 92.60 | 88.80 | 91.00 | 91.00 | 0.11% | 3,750 |
| Mar 17, 2026 | 93.00 | 93.00 | 89.00 | 90.90 | 90.90 | -2.26% | 5,100 |
| Mar 16, 2026 | 92.25 | 99.50 | 90.05 | 93.00 | 93.00 | -1.69% | 6,150 |
| Mar 13, 2026 | 98.90 | 99.00 | 90.00 | 94.60 | 94.60 | -2.47% | 7,050 |
| Mar 12, 2026 | 95.35 | 99.60 | 94.00 | 97.00 | 97.00 | -3.34% | 5,850 |
| Mar 11, 2026 | 95.85 | 101.00 | 94.25 | 100.35 | 100.35 | 4.69% | 5,100 |
| Mar 10, 2026 | 95.50 | 98.95 | 94.00 | 95.85 | 95.85 | 1.64% | 2,250 |
| Mar 9, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -5.70% | 150 |
| Mar 6, 2026 | 99.90 | 101.90 | 97.00 | 100.00 | 100.00 | 3.52% | 2,250 |
| Mar 5, 2026 | 97.25 | 101.00 | 96.10 | 96.60 | 96.60 | -4.64% | 3,000 |
| Mar 4, 2026 | 96.00 | 102.00 | 96.00 | 101.30 | 101.30 | 0.30% | 2,550 |
| Mar 2, 2026 | 100.00 | 101.00 | 96.65 | 101.00 | 101.00 | 1.87% | 1,200 |
| Feb 27, 2026 | 101.50 | 101.50 | 99.00 | 99.15 | 99.15 | -0.85% | 2,400 |
| Feb 26, 2026 | 98.10 | 103.00 | 98.10 | 100.00 | 100.00 | -0.99% | 600 |
| Feb 25, 2026 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | -0.20% | 900 |
| Feb 24, 2026 | 105.00 | 105.00 | 101.20 | 101.20 | 101.20 | -3.89% | 2,550 |
| Feb 23, 2026 | 108.90 | 108.90 | 102.50 | 105.30 | 105.30 | 6.31% | 4,650 |
| Feb 20, 2026 | 101.00 | 101.00 | 98.00 | 99.05 | 99.05 | -0.95% | 1,350 |
| Feb 19, 2026 | 99.00 | 100.00 | 97.80 | 100.00 | 100.00 | 1.01% | 450 |
| Feb 18, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.59% | 1,500 |
| Feb 17, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.60% | 150 |
| Feb 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.76% | 150 |
| Feb 13, 2026 | 100.05 | 101.00 | 99.25 | 99.25 | 99.25 | -3.03% | 2,100 |
| Feb 12, 2026 | 98.60 | 102.35 | 98.50 | 102.35 | 102.35 | -2.99% | 900 |
| Feb 11, 2026 | 102.00 | 106.00 | 100.05 | 105.50 | 105.50 | 1.59% | 3,600 |
| Feb 10, 2026 | 103.00 | 103.85 | 103.00 | 103.85 | 103.85 | -0.14% | 300 |
| Feb 9, 2026 | 102.00 | 104.00 | 97.00 | 104.00 | 104.00 | 2.97% | 1,950 |
| Feb 6, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.74% | 450 |
| Feb 5, 2026 | 100.00 | 103.90 | 98.15 | 103.85 | 103.85 | 4.06% | 3,000 |
| Feb 4, 2026 | 100.00 | 100.00 | 88.00 | 99.80 | 99.80 | -0.10% | 2,400 |
| Feb 3, 2026 | 95.00 | 100.00 | 95.00 | 99.90 | 99.90 | 5.16% | 2,250 |
| Feb 2, 2026 | 94.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 1,950 |
| Jan 30, 2026 | 97.00 | 97.00 | 90.05 | 95.00 | 95.00 | -2.06% | 3,750 |
| Jan 29, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | -0.51% | 2,700 |
| Jan 28, 2026 | 95.00 | 97.50 | 94.50 | 97.50 | 97.50 | - | 1,200 |
| Jan 27, 2026 | 97.50 | 97.50 | 95.00 | 97.50 | 97.50 | 2.52% | 1,200 |
| Jan 23, 2026 | 96.30 | 97.50 | 94.05 | 95.10 | 95.10 | -0.94% | 1,350 |
| Jan 22, 2026 | 100.50 | 100.50 | 95.25 | 96.00 | 96.00 | -4.24% | 2,400 |
| Jan 21, 2026 | 102.00 | 102.00 | 100.00 | 100.25 | 100.25 | -1.81% | 1,950 |
| Jan 20, 2026 | 108.00 | 108.00 | 102.00 | 102.10 | 102.10 | -6.16% | 1,650 |
| Jan 19, 2026 | 108.00 | 109.40 | 108.00 | 108.80 | 108.80 | 0.74% | 1,050 |
| Jan 16, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | -0.09% | 3,450 |
| Jan 14, 2026 | 108.05 | 114.95 | 107.30 | 108.10 | 108.10 | -2.61% | 2,550 |
| Jan 13, 2026 | 107.05 | 118.00 | 107.00 | 111.00 | 111.00 | -0.89% | 1,500 |
| Jan 12, 2026 | 108.60 | 112.00 | 106.20 | 112.00 | 112.00 | 2.99% | 1,050 |
| Jan 9, 2026 | 110.00 | 110.10 | 108.30 | 108.75 | 108.75 | -2.90% | 1,200 |
| Jan 8, 2026 | 115.45 | 116.45 | 111.45 | 112.00 | 112.00 | -2.99% | 2,550 |
| Jan 7, 2026 | 115.00 | 117.90 | 115.00 | 115.45 | 115.45 | 2.17% | 4,800 |
| Jan 6, 2026 | 111.95 | 113.00 | 110.10 | 113.00 | 113.00 | 0.94% | 1,800 |
| Jan 5, 2026 | 116.00 | 116.00 | 110.00 | 111.95 | 111.95 | -3.49% | 2,850 |
| Jan 2, 2026 | 113.10 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 2,250 |
| Jan 1, 2026 | 113.00 | 114.70 | 112.70 | 113.00 | 113.00 | - | 1,200 |
| Dec 31, 2025 | 113.00 | 113.15 | 113.00 | 113.00 | 113.00 | - | 1,800 |
| Dec 30, 2025 | 115.10 | 119.75 | 112.00 | 113.00 | 113.00 | -1.82% | 2,400 |
| Dec 29, 2025 | 118.60 | 118.60 | 115.00 | 115.10 | 115.10 | -2.95% | 2,400 |
| Dec 26, 2025 | 117.00 | 122.00 | 117.00 | 118.60 | 118.60 | 1.37% | 600 |
| Dec 24, 2025 | 120.60 | 120.60 | 117.00 | 117.00 | 117.00 | -3.47% | 2,400 |
| Dec 23, 2025 | 122.00 | 123.00 | 119.00 | 121.20 | 121.20 | -0.66% | 1,500 |
| Dec 22, 2025 | 120.60 | 122.00 | 118.20 | 122.00 | 122.00 | 3.21% | 2,100 |
| Dec 19, 2025 | 125.95 | 125.95 | 118.00 | 118.20 | 118.20 | -2.31% | 1,800 |
| Dec 18, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 1,200 |
| Dec 17, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.58% | 900 |
| Dec 16, 2025 | 120.05 | 122.00 | 119.00 | 120.70 | 120.70 | 0.58% | 2,850 |
| Dec 15, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.56% | 3,450 |
| Dec 12, 2025 | 123.15 | 123.15 | 121.00 | 121.90 | 121.90 | -1.85% | 1,350 |
| Dec 11, 2025 | 123.95 | 126.90 | 122.50 | 124.20 | 124.20 | 0.20% | 2,550 |
| Dec 10, 2025 | 124.00 | 124.00 | 122.35 | 123.95 | 123.95 | -0.04% | 600 |
| Dec 9, 2025 | 120.50 | 124.00 | 120.50 | 124.00 | 124.00 | 3.16% | 900 |
| Dec 8, 2025 | 121.60 | 123.00 | 120.20 | 120.20 | 120.20 | -2.28% | 3,600 |
| Dec 5, 2025 | 125.00 | 126.60 | 120.80 | 123.00 | 123.00 | -1.56% | 2,550 |
| Dec 4, 2025 | 122.40 | 124.95 | 121.80 | 124.95 | 124.95 | 1.05% | 1,350 |
| Dec 3, 2025 | 125.10 | 126.60 | 123.05 | 123.65 | 123.65 | -3.32% | 2,550 |
| Dec 2, 2025 | 125.00 | 128.70 | 125.00 | 127.90 | 127.90 | 2.03% | 3,000 |
| Dec 1, 2025 | 131.90 | 131.90 | 124.20 | 125.35 | 125.35 | -2.03% | 1,500 |
| Nov 28, 2025 | 123.00 | 127.95 | 123.00 | 127.95 | 127.95 | 2.36% | 750 |