Emerald Tyre Manufacturers Limited (NSE:ETML)
India
· Delayed Price · Currency is INR 85.95
+1.95 (2.32%)
At close: Apr 28, 2026
NSE:ETML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 84.20 | 88.00 | 84.20 | 85.90 | 85.90 | 2.87% | 8,400 |
| Mar 24, 2026 | 84.00 | 87.00 | 83.50 | 83.50 | 83.50 | -1.59% | 7,200 |
| Mar 23, 2026 | 87.00 | 87.00 | 82.35 | 84.85 | 84.85 | -4.23% | 243,600 |
| Mar 20, 2026 | 90.00 | 91.00 | 88.60 | 88.60 | 88.60 | -1.56% | 3,600 |
| Mar 19, 2026 | 86.05 | 91.00 | 86.05 | 90.00 | 90.00 | -2.12% | 4,800 |
| Mar 18, 2026 | 93.00 | 93.00 | 91.00 | 91.95 | 91.95 | -1.08% | 22,800 |
| Mar 17, 2026 | 90.00 | 92.95 | 90.00 | 92.95 | 92.95 | -1.59% | 3,600 |
| Mar 16, 2026 | 94.45 | 94.45 | 94.00 | 94.45 | 94.45 | 2.66% | 3,600 |
| Mar 13, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.60% | 93,600 |
| Mar 12, 2026 | 95.00 | 95.00 | 89.00 | 93.50 | 93.50 | 0.43% | 21,600 |
| Mar 11, 2026 | 96.00 | 96.00 | 93.00 | 93.10 | 93.10 | -3.02% | 18,000 |
| Mar 10, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 2,400 |
| Mar 9, 2026 | 98.80 | 98.80 | 94.00 | 95.00 | 95.00 | -3.85% | 9,600 |
| Mar 6, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 5.61% | 4,800 |
| Mar 5, 2026 | 93.20 | 94.90 | 92.20 | 93.55 | 93.55 | 1.46% | 6,000 |
| Mar 4, 2026 | 94.50 | 96.00 | 92.15 | 92.20 | 92.20 | -2.90% | 48,000 |
| Mar 2, 2026 | 95.00 | 95.00 | 92.00 | 94.95 | 94.95 | -1.09% | 43,200 |
| Feb 27, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 0.89% | 2,400 |
| Feb 26, 2026 | 94.00 | 95.50 | 94.00 | 95.15 | 95.15 | -0.94% | 8,400 |
| Feb 24, 2026 | 98.25 | 98.25 | 96.05 | 96.05 | 96.05 | -5.83% | 18,000 |
| Feb 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Feb 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | 1,200 |
| Feb 18, 2026 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | -6.02% | 18,000 |
| Feb 13, 2026 | 108.00 | 110.95 | 108.00 | 108.00 | 108.00 | 0.93% | 15,600 |
| Feb 12, 2026 | 97.05 | 110.00 | 97.05 | 107.00 | 107.00 | 1.90% | 21,600 |
| Feb 11, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.89% | 13,200 |
| Feb 10, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.05% | 3,600 |
| Feb 9, 2026 | 103.45 | 103.50 | 101.50 | 103.00 | 103.00 | 1.98% | 7,200 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | 2,400 |
| Feb 5, 2026 | 108.00 | 108.00 | 102.15 | 105.00 | 105.00 | 2.94% | 33,600 |
| Feb 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Feb 3, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 9.68% | 15,600 |
| Feb 2, 2026 | 94.95 | 94.95 | 93.00 | 93.00 | 93.00 | -2.05% | 3,600 |
| Feb 1, 2026 | 95.95 | 101.00 | 91.40 | 94.95 | 94.95 | 3.21% | 14,400 |
| Jan 30, 2026 | 94.05 | 97.00 | 90.00 | 92.00 | 92.00 | -2.39% | 38,400 |
| Jan 29, 2026 | 95.40 | 98.85 | 94.00 | 94.25 | 94.25 | -1.21% | 31,200 |
| Jan 28, 2026 | 95.05 | 98.50 | 94.20 | 95.40 | 95.40 | 1.22% | 18,000 |
| Jan 27, 2026 | 94.20 | 96.45 | 94.00 | 94.25 | 94.25 | -4.80% | 22,800 |
| Jan 23, 2026 | 101.90 | 101.90 | 99.00 | 99.00 | 99.00 | 1.33% | 7,200 |
| Jan 22, 2026 | 99.00 | 99.00 | 96.05 | 97.70 | 97.70 | 1.77% | 4,800 |
| Jan 21, 2026 | 99.95 | 99.95 | 95.35 | 96.00 | 96.00 | -2.39% | 10,800 |
| Jan 20, 2026 | 96.05 | 100.95 | 96.05 | 98.35 | 98.35 | -2.86% | 16,800 |
| Jan 19, 2026 | 101.00 | 101.25 | 101.00 | 101.25 | 101.25 | -3.57% | 2,400 |
| Jan 16, 2026 | 107.80 | 107.80 | 104.00 | 105.00 | 105.00 | 4.63% | 7,200 |
| Jan 14, 2026 | 104.45 | 104.45 | 100.35 | 100.35 | 100.35 | -0.64% | 3,600 |
| Jan 13, 2026 | 102.00 | 103.90 | 101.00 | 101.00 | 101.00 | 0.95% | 6,000 |
| Jan 12, 2026 | 100.75 | 103.50 | 100.05 | 100.05 | 100.05 | -0.25% | 8,400 |
| Jan 9, 2026 | 100.50 | 103.95 | 100.10 | 100.30 | 100.30 | -2.15% | 12,000 |
| Jan 8, 2026 | 103.20 | 103.20 | 102.50 | 102.50 | 102.50 | -5.09% | 12,000 |
| Jan 7, 2026 | 102.55 | 108.00 | 102.50 | 108.00 | 108.00 | 3.85% | 24,000 |
| Jan 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,200 |
| Jan 5, 2026 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | -0.53% | 3,600 |
| Jan 2, 2026 | 99.00 | 104.55 | 99.00 | 104.55 | 104.55 | -1.74% | 4,800 |
| Jan 1, 2026 | 104.00 | 109.75 | 104.00 | 106.40 | 106.40 | 2.11% | 46,800 |
| Dec 31, 2025 | 105.75 | 105.75 | 104.20 | 104.20 | 104.20 | -0.19% | 67,200 |
| Dec 30, 2025 | 105.00 | 105.00 | 101.30 | 104.40 | 104.40 | 2.50% | 34,800 |
| Dec 29, 2025 | 100.15 | 102.55 | 100.15 | 101.85 | 101.85 | -2.86% | 19,200 |
| Dec 26, 2025 | 102.35 | 107.50 | 102.05 | 104.85 | 104.85 | -1.55% | 27,600 |
| Dec 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 3,600 |
| Dec 23, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2.40% | 3,600 |
| Dec 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 1,200 |
| Dec 18, 2025 | 104.00 | 104.00 | 101.95 | 102.00 | 102.00 | - | 7,200 |
| Dec 17, 2025 | 103.15 | 103.15 | 98.55 | 102.00 | 102.00 | -3.77% | 46,800 |
| Dec 16, 2025 | 108.00 | 108.65 | 106.00 | 106.00 | 106.00 | -2.21% | 26,400 |
| Dec 15, 2025 | 110.65 | 110.65 | 107.00 | 108.40 | 108.40 | 3.68% | 6,000 |
| Dec 12, 2025 | 103.15 | 108.35 | 103.15 | 104.55 | 104.55 | -0.43% | 7,200 |
| Dec 11, 2025 | 105.85 | 105.85 | 104.00 | 105.00 | 105.00 | -0.94% | 8,400 |
| Dec 9, 2025 | 102.90 | 106.00 | 101.30 | 106.00 | 106.00 | 3.31% | 6,000 |
| Dec 8, 2025 | 102.00 | 104.05 | 101.20 | 102.60 | 102.60 | -0.05% | 13,200 |
| Dec 5, 2025 | 102.50 | 102.65 | 102.30 | 102.65 | 102.65 | -1.30% | 4,800 |
| Dec 4, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 4,800 |
| Dec 3, 2025 | 102.00 | 103.00 | 100.95 | 103.00 | 103.00 | 2.08% | 6,000 |
| Dec 2, 2025 | 102.90 | 104.45 | 100.10 | 100.90 | 100.90 | -2.46% | 16,800 |
| Dec 1, 2025 | 103.00 | 106.05 | 102.25 | 103.45 | 103.45 | -0.62% | 13,200 |
| Nov 28, 2025 | 112.00 | 112.00 | 103.00 | 104.10 | 104.10 | -3.61% | 85,200 |
| Nov 27, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.33% | 50,400 |
| Nov 26, 2025 | 113.00 | 113.65 | 107.20 | 107.65 | 107.65 | -5.57% | 85,200 |
| Nov 24, 2025 | 108.50 | 114.00 | 108.50 | 114.00 | 114.00 | -0.70% | 28,800 |
| Nov 21, 2025 | 113.25 | 114.80 | 112.95 | 114.80 | 114.80 | 0.09% | 7,200 |
| Nov 20, 2025 | 121.85 | 121.85 | 112.50 | 114.70 | 114.70 | -0.30% | 204,000 |
| Nov 19, 2025 | 114.05 | 119.50 | 114.05 | 115.05 | 115.05 | -3.32% | 8,400 |