Emkay Taps & Cutting Tools Ltd. EMKAYTOOLS
NSE · India · Producer Manufacturing
INR 883.950.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 98.60 | +0.72% | INR 98.95 | INR 98.95 | INR 93.20 | 600 |
| 2026-09-30 | INR 97.90 | +5.50% | INR 97.50 | INR 99.00 | INR 95.00 | 1.35K |
| 2026-09-29 | INR 92.80 | -1.80% | INR 94.50 | INR 94.50 | INR 92.35 | 1.35K |
| 2026-09-28 | INR 94.50 | -0.53% | INR 93.50 | INR 98.60 | INR 93.50 |
| 3.00K |
| 2026-09-25 | INR 95.00 | +1.60% | INR 95.00 | INR 96.00 | INR 95.00 | 1.95K |
| 2026-09-24 | INR 93.50 | -1.58% | INR 96.00 | INR 96.00 | INR 93.50 | 1.05K |
| 2026-09-23 | INR 95.00 | +0.96% | INR 94.15 | INR 97.80 | INR 94.15 | 1.05K |
| 2026-09-22 | INR 94.10 | -0.05% | INR 94.20 | INR 94.20 | INR 94.10 | 450 |
| 2026-09-21 | INR 94.15 | -1.41% | INR 101.00 | INR 101.00 | INR 92.30 | 1.80K |
| 2026-09-18 | INR 95.50 | 0.00% | INR 95.50 | INR 95.50 | INR 95.50 | 0 |
| 2026-09-17 | INR 95.50 | +2.69% | INR 93.50 | INR 96.90 | INR 93.50 | 1.50K |
| 2026-09-16 | INR 93.00 | -1.85% | INR 94.75 | INR 97.80 | INR 91.55 | 1.65K |
| 2026-09-15 | INR 94.75 | +0.26% | INR 94.50 | INR 94.80 | INR 92.80 | 1.20K |
| 2026-09-11 | INR 94.50 | -0.32% | INR 94.50 | INR 94.50 | INR 94.50 | 150 |
| 2026-09-10 | INR 94.80 | -0.16% | INR 92.75 | INR 94.80 | INR 92.25 | 1.20K |
| 2026-09-09 | INR 94.95 | +0.96% | INR 92.00 | INR 96.80 | INR 92.00 | 2.55K |
| 2026-09-08 | INR 94.05 | -3.54% | INR 99.90 | INR 99.90 | INR 93.30 | 2.10K |
| 2026-09-07 | INR 97.50 | -0.51% | INR 100.90 | INR 102.00 | INR 97.20 | 2.85K |
| 2026-09-04 | INR 98.00 | +2.03% | INR 93.50 | INR 98.00 | INR 93.50 | 1.35K |
| 2026-09-03 | INR 96.05 | +4.40% | INR 95.65 | INR 96.30 | INR 94.50 | 1.35K |
| 2026-09-02 | INR 92.00 | +1.88% | INR 95.45 | INR 95.45 | INR 91.00 | 1.05K |
| 2026-09-01 | INR 90.30 | -4.95% | INR 101.00 | INR 101.00 | INR 89.50 | 3.45K |
| 2026-08-31 | INR 95.00 | +0.85% | INR 92.20 | INR 96.80 | INR 92.20 | 1.05K |
| 2026-08-28 | INR 94.20 | -2.69% | INR 95.75 | INR 99.00 | INR 94.20 | 1.50K |
| 2026-08-27 | INR 96.80 | +6.20% | INR 94.90 | INR 96.80 | INR 92.50 | 750 |
| 2026-08-26 | INR 91.15 | -4.05% | INR 91.50 | INR 95.50 | INR 91.00 | 2.10K |
| 2026-08-25 | INR 95.00 | -0.94% | INR 92.00 | INR 96.50 | INR 92.00 | 600 |
| 2026-08-24 | INR 95.90 | +2.57% | INR 98.00 | INR 98.00 | INR 94.00 | 900 |
| 2026-08-21 | INR 93.50 | +0.54% | INR 96.50 | INR 96.50 | INR 90.20 | 750 |
| 2026-08-20 | INR 93.00 | +4.49% | INR 91.80 | INR 94.70 | INR 91.80 | 1.95K |
| 2026-08-19 | INR 89.00 | -3.26% | INR 89.00 | INR 89.00 | INR 89.00 | 150 |
| 2026-08-18 | INR 92.00 | 0.00% | INR 92.00 | INR 92.00 | INR 92.00 | 0 |
| 2026-08-17 | INR 92.00 | -1.02% | INR 87.20 | INR 92.00 | INR 87.20 | 600 |
| 2026-08-14 | INR 92.95 | +3.28% | INR 93.00 | INR 93.00 | INR 92.00 | 1.95K |
| 2026-08-13 | INR 90.00 | 0.00% | INR 90.00 | INR 90.00 | INR 90.00 | 0 |
| 2026-08-12 | INR 90.00 | +2.21% | INR 88.25 | INR 92.00 | INR 88.25 | 1.35K |
| 2026-08-11 | INR 88.05 | -3.24% | INR 88.05 | INR 88.05 | INR 88.05 | 150 |
| 2026-08-10 | INR 91.00 | +2.25% | INR 91.00 | INR 91.00 | INR 91.00 | 600 |
| 2026-08-07 | INR 89.00 | -2.57% | INR 90.25 | INR 90.25 | INR 89.00 | 1.05K |
| 2026-08-06 | INR 91.35 | +0.38% | INR 89.30 | INR 92.00 | INR 89.30 | 900 |
| 2026-08-05 | INR 91.00 | +2.25% | INR 94.80 | INR 94.80 | INR 90.20 | 750 |
| 2026-08-04 | INR 89.00 | -5.62% | INR 92.00 | INR 92.00 | INR 89.00 | 600 |
| 2026-08-03 | INR 94.30 | +0.86% | INR 99.00 | INR 99.00 | INR 94.05 | 750 |
| 2026-07-31 | INR 93.50 | +2.75% | INR 93.50 | INR 93.50 | INR 93.50 | 150 |
| 2026-07-30 | INR 91.00 | +1.05% | INR 87.75 | INR 91.00 | INR 87.75 | 600 |
| 2026-07-29 | INR 90.05 | 0.00% | INR 90.05 | INR 90.05 | INR 88.00 | 2.40K |
| 2026-07-28 | INR 90.05 | -1.10% | INR 91.00 | INR 91.00 | INR 90.05 | 600 |
| 2026-07-27 | INR 91.05 | -0.33% | INR 92.20 | INR 95.00 | INR 90.55 | 2.25K |
| 2026-07-24 | INR 91.35 | -3.33% | INR 91.35 | INR 91.35 | INR 91.35 | 150 |
| 2026-07-23 | INR 94.50 | +1.07% | INR 95.40 | INR 95.40 | INR 94.50 | 900 |
| 2026-07-22 | INR 93.50 | -2.09% | INR 93.00 | INR 95.40 | INR 93.00 | 1.80K |
| 2026-07-21 | INR 95.50 | +2.63% | INR 92.50 | INR 95.50 | INR 92.50 | 300 |
| 2026-07-20 | INR 93.05 | -2.05% | INR 93.20 | INR 93.25 | INR 92.85 | 1.05K |
| 2026-07-17 | INR 95.00 | 0.00% | INR 95.00 | INR 95.00 | INR 95.00 | 0 |
| 2026-07-16 | INR 95.00 | +3.26% | INR 92.00 | INR 95.00 | INR 91.90 | 450 |
| 2026-07-15 | INR 92.00 | 0.00% | INR 92.00 | INR 92.00 | INR 92.00 | 150 |
| 2026-07-14 | INR 92.00 | -2.95% | INR 92.95 | INR 96.80 | INR 85.50 | 6.00K |
| 2026-07-13 | INR 94.80 | +0.85% | INR 94.90 | INR 94.90 | INR 91.20 | 1.95K |
| 2026-07-10 | INR 94.00 | 0.00% | INR 97.00 | INR 97.00 | INR 94.00 | 900 |
| 2026-07-09 | INR 94.00 | 0.00% | INR 94.00 | INR 94.00 | INR 94.00 | 900 |
| 2026-07-08 | INR 94.00 | -3.09% | INR 97.00 | INR 97.00 | INR 92.65 | 2.10K |
| 2026-07-07 | INR 97.00 | +3.97% | INR 96.30 | INR 97.00 | INR 95.00 | 1.95K |
| 2026-07-06 | INR 93.30 | -1.79% | INR 93.20 | INR 94.95 | INR 92.55 | 3.15K |
| 2026-07-03 | INR 95.00 | -2.61% | INR 97.35 | INR 97.50 | INR 92.20 | 3.00K |
| 2026-07-02 | INR 97.55 | +1.77% | INR 92.60 | INR 97.95 | INR 92.50 | 1.50K |
| 2026-07-01 | INR 95.85 | -0.10% | INR 96.50 | INR 96.50 | INR 92.00 | 600 |
| 2026-06-30 | INR 95.95 | +2.46% | INR 93.65 | INR 96.80 | INR 91.75 | 600 |
| 2026-06-29 | INR 93.65 | -1.21% | INR 95.00 | INR 97.00 | INR 93.65 | 1.05K |
| 2026-06-26 | INR 94.80 | 0.00% | INR 94.80 | INR 94.80 | INR 94.80 | 0 |
| 2026-06-25 | INR 94.80 | +1.94% | INR 94.70 | INR 94.85 | INR 94.70 | 600 |
| 2026-06-24 | INR 93.00 | -1.64% | INR 93.10 | INR 93.10 | INR 93.00 | 1.05K |
| 2026-06-23 | INR 94.55 | -0.47% | INR 91.75 | INR 95.50 | INR 91.75 | 900 |
| 2026-06-22 | INR 95.00 | +1.17% | INR 95.00 | INR 96.50 | INR 93.05 | 2.10K |
| 2026-06-19 | INR 93.90 | 0.00% | INR 93.70 | INR 93.90 | INR 92.50 | 1.80K |
| 2026-06-18 | INR 93.90 | -2.24% | INR 95.00 | INR 97.60 | INR 92.50 | 4.20K |
| 2026-06-17 | INR 96.05 | -2.68% | INR 95.60 | INR 98.75 | INR 92.70 | 1.50K |
| 2026-06-16 | INR 98.70 | -0.35% | INR 98.95 | INR 99.05 | INR 93.35 | 1.05K |
| 2026-06-15 | INR 99.05 | +3.18% | INR 102.00 | INR 102.00 | INR 99.05 | 450 |
| 2026-06-12 | INR 96.00 | +1.05% | INR 95.00 | INR 96.00 | INR 95.00 | 450 |
| 2026-06-11 | INR 95.00 | -2.86% | INR 95.95 | INR 95.95 | INR 90.10 | 3.15K |
| 2026-06-10 | INR 97.80 | +4.82% | INR 93.50 | INR 97.80 | INR 93.50 | 450 |
| 2026-06-09 | INR 93.30 | -2.00% | INR 93.60 | INR 97.00 | INR 93.00 | 2.70K |
| 2026-06-08 | INR 95.20 | -3.74% | INR 98.90 | INR 98.90 | INR 91.55 | 4.20K |
| 2026-06-05 | INR 98.90 | +3.72% | INR 100.00 | INR 100.00 | INR 98.90 | 750 |
| 2026-06-04 | INR 95.35 | -4.65% | INR 101.00 | INR 101.00 | INR 95.00 | 6.15K |
| 2026-06-03 | INR 100.00 | +0.65% | INR 100.30 | INR 100.30 | INR 99.80 | 600 |
| 2026-06-02 | INR 99.35 | -2.60% | INR 105.00 | INR 114.00 | INR 99.15 | 3.00K |
| 2026-06-01 | INR 102.00 | +1.69% | INR 101.00 | INR 102.00 | INR 98.10 | 1.35K |
| 2026-05-29 | INR 100.30 | -3.56% | INR 101.00 | INR 109.00 | INR 100.00 | 4.80K |
| 2026-05-28 | INR 104.00 | 0.00% | INR 104.00 | INR 104.00 | INR 104.00 | 0 |