Emkay Taps And Cutting Tools Ltd

EMKY
🏛️ india →
142.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 462.00 462.00 445.00 460.00 0.0M
2024-12-30 468.55 468.55 452.00 457.00 0.0M
2024-12-27 475.10 475.10 465.05 468.55 0.0M
2024-12-26 478.00 500.00 465.00 488.50 0.0M
2024-12-24 482.00 482.00 460.00 460.15 0.0M
2024-12-23 461.10 470.00 460.00 462.55 0.0M
2024-12-20 473.00 484.40 466.00 469.85 0.0M
2024-12-19 462.00 477.00 458.45 461.20 0.0M
2024-12-18 470.00 485.00 443.00 455.35 0.0M
2024-12-17 489.55 489.55 477.00 479.20 0.0M
2024-12-16 478.05 501.90 478.05 479.85 0.0M
2024-12-13 486.00 486.00 476.10 478.05 0.0M
2024-12-12 490.00 490.00 476.00 488.00 0.0M
2024-12-11 478.50 478.50 470.00 475.50 0.0M
2024-12-10 497.50 497.50 481.00 485.15 0.0M
2024-12-09 493.00 512.00 480.00 488.25 0.0M
2024-12-06 477.00 500.00 452.40 493.00 0.0M
2024-12-05 504.00 509.90 475.40 476.20 0.0M
2024-12-04 497.00 521.85 486.00 500.40 0.0M
2024-12-03 512.50 518.55 492.78 497.00 0.0M
2024-12-02 508.46 508.46 486.27 508.46 0.0M
2024-11-29 519.36 519.36 508.86 511.69 0.0M
2024-11-28 524.60 525.01 502.81 507.21 0.0M
2024-11-27 536.71 539.94 509.27 509.27 0.0M
2024-11-26 524.60 540.74 524.60 527.97 0.0M
2024-11-25 528.64 548.81 524.60 524.60 0.0M
2024-11-22 516.53 516.53 516.53 516.53 0.0M
2024-11-21 506.44 514.51 504.43 513.81 0.0M
2024-11-19 516.53 516.53 504.83 505.64 0.0M
2024-11-18 544.78 544.78 504.43 504.43 0.0M
2024-11-14 489.90 504.43 489.90 502.39 0.0M
2024-11-13 484.29 504.43 484.25 489.90 0.0M
2024-11-12 524.60 528.64 512.50 520.57 0.0M
2024-11-11 529.04 544.38 512.90 518.95 0.0M
2024-11-08 568.99 568.99 546.39 548.57 0.0M
2024-11-07 564.96 582.51 556.89 564.43 0.0M
2024-11-06 597.22 597.22 548.81 559.37 0.0M
2024-11-05 502.41 526.22 484.25 522.99 0.0M
2024-11-04 489.09 508.46 480.62 500.05 0.0M
2024-11-01 483.84 504.02 478.19 485.30 0.0M
2024-10-31 443.89 493.53 443.89 470.39 0.0M
2024-10-30 443.89 466.09 443.89 446.86 0.0M
2024-10-29 438.65 438.65 417.66 437.30 0.0M
2024-10-25 405.56 407.58 395.87 395.87 0.0M
2024-10-24 429.77 429.77 407.58 408.00 0.0M
2024-10-23 415.69 431.79 415.69 431.38 0.0M
2024-10-22 408.79 417.66 403.94 415.63 0.0M
2024-10-21 456.00 456.00 443.89 447.34 0.0M
2024-10-18 477.39 477.39 451.26 461.25 0.0M
2024-10-17 480.21 480.21 466.09 468.11 0.0M
2024-10-16 451.94 494.34 451.94 465.85 0.0M
2024-10-15 437.42 437.84 429.77 433.81 0.0M
2024-10-14 427.75 435.02 427.75 433.14 0.0M
2024-10-11 415.65 439.86 413.63 427.55 0.0M
2024-10-10 383.36 423.72 383.36 411.61 0.0M
2024-10-09 371.26 371.26 371.26 371.26 0.0M
2024-10-08 357.13 363.19 357.13 363.19 0.0M
2024-10-04 367.62 367.62 367.22 367.22 0.0M
2024-10-03 375.29 375.29 375.29 375.29 0.0M
2024-10-01 371.32 371.32 371.28 371.28 0.0M
2024-09-30 374.89 374.89 363.59 363.59 0.0M
2024-09-27 367.22 382.96 363.27 374.89 0.0M
2024-09-24 377.31 377.31 375.29 375.29 0.0M
2024-09-23 383.36 389.42 383.36 389.42 0.0M
2024-09-20 367.22 367.22 367.22 367.22 0.0M
2024-09-19 365.20 365.20 365.20 365.20 0.0M
2024-09-18 383.36 383.36 383.36 383.36 0.0M
2024-09-17 383.36 383.36 383.36 383.36 0.0M
2024-09-11 395.47 395.47 395.47 395.47 0.0M
2024-09-10 391.03 403.56 391.03 394.26 0.0M
2024-09-09 364.11 377.31 364.11 375.29 0.0M
2024-09-06 443.87 443.87 367.22 377.31 0.0M
2024-09-05 383.36 411.61 381.35 381.35 0.0M
2024-09-04 379.31 383.36 377.31 377.31 0.0M
2024-08-30 359.17 383.34 359.17 380.94 0.0M
2024-08-29 395.47 397.49 371.76 374.08 0.0M
2024-08-28 388.59 388.59 388.59 388.59 0.0M
2024-08-27 380.13 380.13 378.00 378.06 0.0M
2024-08-26 374.49 374.49 374.49 374.49 0.0M
2024-08-23 383.36 393.45 377.41 391.03 0.0M
2024-08-22 355.16 383.36 355.12 383.36 0.0M
2024-08-21 375.29 375.29 375.29 375.29 0.0M
2024-08-20 373.27 373.27 373.27 373.27 0.0M
2024-08-19 363.19 380.13 363.19 380.13 0.0M
2024-08-16 387.40 388.61 376.10 376.10 0.0M
2024-08-14 375.29 375.29 375.29 375.29 0.0M
2024-08-13 395.47 395.47 383.36 383.36 0.0M
2024-08-12 353.10 399.10 353.10 395.47 0.0M
2024-08-07 352.29 352.29 352.29 352.29 0.0M
2024-08-06 351.89 351.89 351.48 351.48 0.0M
2024-08-05 351.89 351.89 349.87 349.87 0.0M
2024-08-02 385.38 385.38 353.90 357.54 0.0M
2024-08-01 390.63 390.63 371.26 379.33 0.0M
2024-07-31 343.01 393.39 343.01 390.63 0.0M
2024-07-30 343.01 343.01 343.01 343.01 0.0M
2024-07-29 347.45 347.45 345.03 345.03 0.0M
2024-07-26 351.08 351.08 347.45 347.65 0.0M
2024-07-25 357.13 357.13 357.13 357.13 0.0M
2024-07-24 357.13 357.13 357.13 357.13 0.0M
2024-07-23 363.19 363.19 363.19 363.19 0.0M
2024-07-22 356.71 356.71 356.71 356.71 0.0M
2024-07-19 336.96 343.01 327.27 336.96 0.0M
2024-07-18 367.56 367.56 356.73 356.73 0.0M
2024-07-16 340.99 356.73 337.36 356.73 0.0M
2024-07-15 345.03 351.08 339.78 343.01 0.0M
2024-07-12 379.33 379.33 355.12 356.61 0.0M
2024-07-11 379.33 379.33 379.33 379.33 0.0M
2024-07-10 367.62 367.62 359.96 359.96 0.0M
2024-07-09 407.58 407.58 377.31 377.31 0.0M
2024-07-08 363.23 397.08 363.23 397.08 0.0M
2024-07-05 395.47 395.47 383.36 383.36 0.0M
2024-07-04 397.49 397.49 397.49 397.49 0.0M
2024-07-03 399.50 399.50 399.50 399.50 0.0M
2024-07-02 393.45 403.54 379.33 381.33 0.0M
2024-07-01 415.65 423.31 401.52 403.68 0.0M
2024-06-28 401.52 401.52 399.50 401.52 0.0M
2024-06-27 407.60 410.80 403.54 408.38 0.0M
2024-06-26 420.89 448.33 417.66 417.66 0.0M
2024-06-25 443.89 443.89 423.72 423.72 0.0M
2024-06-24 411.61 439.86 411.61 433.81 0.0M
2024-06-21 393.45 393.45 393.45 393.45 0.0M
2024-06-20 403.54 413.63 403.54 409.59 0.0M
2024-06-19 407.17 435.82 403.54 403.54 0.0M
2024-06-18 377.31 433.79 377.31 407.17 0.0M
2024-06-14 377.31 377.31 377.31 377.31 0.0M
2024-06-13 371.26 371.26 371.26 371.26 0.0M
2024-06-11 371.26 371.26 367.22 368.23 0.0M
2024-06-10 345.43 374.49 345.43 372.87 0.0M
2024-06-07 336.96 338.97 336.96 338.97 0.0M
2024-06-06 324.85 352.29 324.85 336.96 0.0M
2024-06-05 322.83 351.08 320.81 351.08 0.0M
2024-06-04 330.90 332.92 290.95 320.81 0.0M
2024-06-03 345.03 347.04 334.53 334.53 0.0M
2024-05-31 340.59 362.38 329.29 360.76 0.0M
2024-05-30 351.08 370.05 351.08 355.12 0.0M
2024-05-29 321.22 335.58 302.66 335.58 0.0M
2024-05-23 278.44 279.65 278.44 279.65 0.0M
2024-05-22 274.41 278.44 274.41 278.44 0.0M
2024-05-21 264.72 282.48 264.72 274.41 0.0M
2024-05-17 280.46 280.46 279.65 279.86 0.0M
2024-05-16 279.37 283.69 279.25 280.54 0.0M
2024-05-15 279.37 279.37 279.37 279.37 0.0M
2024-05-14 288.53 294.58 288.53 292.57 0.0M
2024-05-13 268.39 282.48 268.39 282.48 0.0M
2024-05-10 300.64 300.64 300.64 300.64 0.0M
2024-05-09 282.07 292.16 264.36 292.16 0.0M
2024-05-08 310.73 310.73 288.53 288.53 0.0M
2024-05-07 322.83 322.83 310.73 310.73 0.0M
2024-05-06 304.67 332.52 301.44 301.85 0.0M
2024-05-03 286.11 302.66 286.11 301.44 0.0M
2024-05-02 270.37 270.37 270.37 270.37 0.0M
2024-04-30 274.41 286.51 274.41 286.51 0.0M
2024-04-29 280.46 285.46 280.46 284.50 0.0M
2024-04-26 271.58 274.41 271.58 272.93 0.0M
2024-04-25 276.02 276.02 272.39 272.39 0.0M
2024-04-24 293.37 293.37 276.02 276.42 0.0M
2024-04-22 293.78 293.78 293.78 293.78 0.0M
2024-04-19 287.32 287.32 274.41 286.92 0.0M
2024-04-18 291.36 296.60 287.32 287.32 0.0M
2024-04-16 290.55 291.36 281.67 291.36 0.0M
2024-04-15 292.16 292.57 286.92 286.92 0.0M
2024-04-12 292.57 292.57 286.92 286.92 0.0M
2024-04-10 278.44 278.44 278.44 278.44 0.0M
2024-04-08 288.93 290.55 282.48 282.48 0.0M
2024-04-05 281.27 281.27 280.06 280.60 0.0M
2024-04-04 276.42 281.27 276.42 281.27 0.0M
2024-04-02 268.35 272.39 268.35 268.35 0.0M
2024-03-28 278.44 278.44 262.30 262.30 0.0M
2024-03-27 260.28 260.28 260.28 260.28 0.0M
2024-03-22 256.25 260.28 256.25 260.28 0.0M
2024-03-21 262.30 262.30 260.28 260.28 0.0M
2024-03-20 268.35 268.35 262.30 262.30 0.0M
2024-03-19 258.27 270.37 258.27 262.30 0.0M
2024-03-18 250.19 250.19 250.19 250.19 0.0M
2024-03-15 248.98 250.19 248.98 250.19 0.0M
2024-03-14 258.27 258.27 258.27 258.27 0.0M
2024-03-13 254.23 254.23 242.12 244.55 0.0M
2024-03-12 252.21 258.27 246.56 258.27 0.0M
2024-03-11 266.34 266.34 259.48 260.49 0.0M
2024-03-07 271.18 271.18 271.18 271.18 0.0M
2024-03-06 258.27 258.27 258.27 258.27 0.0M
2024-03-05 266.34 266.34 262.30 262.30 0.0M
2024-03-04 266.34 266.34 266.34 266.34 0.0M
2024-03-01 274.41 274.41 254.23 262.30 0.0M
2024-02-29 246.16 277.23 246.16 270.17 0.0M
2024-02-28 246.16 246.56 238.09 238.09 0.0M
2024-02-27 252.21 252.21 252.21 252.21 0.0M
2024-02-26 252.64 258.27 252.64 258.27 0.0M
2024-02-23 258.27 258.27 258.27 258.27 0.0M
2024-02-21 258.27 258.27 258.27 258.27 0.0M
2024-02-20 265.15 265.15 265.13 265.13 0.0M
2024-02-19 264.72 264.72 264.72 264.72 0.0M
2024-02-15 264.32 266.34 262.30 262.30 0.0M
2024-02-14 262.30 264.32 262.30 264.32 0.0M
2024-02-13 272.39 272.39 246.56 261.09 0.0M
2024-02-12 284.50 284.50 284.50 284.50 0.0M
2024-02-08 277.23 277.23 277.23 277.23 0.0M
2024-02-07 282.48 282.48 272.39 275.42 0.0M
2024-02-05 275.21 284.50 274.41 282.48 0.0M
2024-02-02 272.43 284.50 272.39 284.50 0.0M
2024-01-29 286.51 286.51 286.51 286.51 0.0M
2024-01-25 294.58 294.58 286.51 286.51 0.0M
2024-01-23 288.53 288.53 288.53 288.53 0.0M
2024-01-20 700.10 750.00 700.10 722.00 0.0M
2024-01-19 292.57 302.66 292.57 302.66 0.0M
2024-01-18 282.48 292.57 282.48 292.57 0.0M
2024-01-17 282.68 290.15 276.42 288.53 0.0M
2024-01-16 292.57 292.57 282.48 282.68 0.0M
2024-01-15 290.55 290.55 282.48 282.48 0.0M
2024-01-12 294.58 294.58 278.44 288.53 0.0M
2024-01-11 284.50 284.50 264.32 282.48 0.0M
2024-01-10 270.37 270.37 270.37 270.37 0.0M
2024-01-08 262.30 270.37 262.30 270.37 0.0M
2024-01-05 272.39 272.79 266.74 272.79 0.0M
2024-01-04 267.14 267.14 264.32 265.00 0.0M
2024-01-02 282.48 282.48 282.48 282.48 0.0M
2024-01-01 284.05 284.50 282.88 282.88 0.0M