Emkay Taps and Cutting Tools Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 96.00 | 1200 |
| 17 Dec 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1200 |
| 16 Dec 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 97.00 | 1800 |
| 13 Dec 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 600 |
| 12 Dec 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 600 |
| 10 Dec 2019 | 98.00 | 98.00 | 97.00 | 97.00 | 95.00 | 1200 |
| 09 Dec 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | 600 |
| 04 Dec 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 94.95 | 600 |
| 15 Nov 2019 | 94.95 | 94.95 | 94.95 | 94.95 | 99.90 | 600 |
| 25 Sep 2019 | 99.90 | 99.90 | 99.90 | 99.90 | 105.15 | 600 |
| 22 Aug 2019 | 105.15 | 105.15 | 105.15 | 105.15 | 111.15 | 600 |
| 08 Jul 2019 | 111.15 | 111.15 | 111.15 | 111.15 | 117.00 | 600 |
| 01 Jul 2019 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1200 |
| 25 Jun 2019 | 117.00 | 117.00 | 117.00 | 117.00 | 120.00 | 600 |
| 21 Jun 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 123.50 | 1200 |
| 20 Jun 2019 | 125.00 | 125.00 | 123.50 | 123.50 | 130.00 | 2400 |
| 14 Jun 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 132.00 | 600 |
| 12 Jun 2019 | 132.00 | 132.00 | 132.00 | 132.00 | 137.20 | 600 |
| 30 May 2019 | 137.20 | 137.20 | 137.20 | 137.20 | 144.40 | 600 |
| 29 May 2019 | 144.40 | 144.40 | 144.40 | 144.40 | 152.00 | 600 |
| 28 May 2019 | 152.00 | 152.00 | 152.00 | 152.00 | 160.00 | 600 |
| 28 Mar 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 155.45 | 600 |
| 27 Mar 2019 | 155.45 | 155.45 | 155.45 | 155.45 | 148.05 | 600 |
| 26 Mar 2019 | 148.05 | 148.05 | 148.05 | 148.05 | 141.00 | 600 |
| 20 Mar 2019 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 600 |
| 13 Mar 2019 | 141.00 | 141.00 | 141.00 | 141.00 | 147.05 | 1200 |
| 06 Mar 2019 | 147.05 | 147.05 | 147.05 | 147.05 | 140.05 | 600 |
| 01 Mar 2019 | 140.05 | 140.05 | 140.05 | 140.05 | 133.90 | 600 |
| 26 Feb 2019 | 133.90 | 133.90 | 133.90 | 133.90 | 127.55 | 9600 |
| 22 Feb 2019 | 127.55 | 127.55 | 127.55 | 127.55 | 121.50 | 600 |
| 21 Feb 2019 | 121.50 | 121.50 | 121.50 | 121.50 | 120.00 | 600 |
| 19 Feb 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 126.25 | 1200 |
| 15 Feb 2019 | 126.25 | 126.25 | 126.25 | 126.25 | 132.85 | 600 |
| 14 Feb 2019 | 132.85 | 132.85 | 132.85 | 132.85 | 139.80 | 600 |
| 13 Feb 2019 | 139.80 | 139.80 | 139.80 | 139.80 | 147.15 | 600 |
| 12 Feb 2019 | 147.15 | 147.15 | 147.15 | 147.15 | 154.85 | 600 |
| 11 Feb 2019 | 154.85 | 154.85 | 154.85 | 154.85 | 162.95 | 1800 |
| 06 Feb 2019 | 162.95 | 162.95 | 162.95 | 162.95 | 171.50 | 600 |
| 05 Feb 2019 | 171.50 | 171.50 | 171.50 | 171.50 | 180.50 | 2400 |
| 04 Feb 2019 | 180.50 | 180.50 | 180.50 | 180.50 | 190.00 | 600 |
| 30 Jan 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 198.55 | 600 |
| 15 Jan 2019 | 198.55 | 198.55 | 198.55 | 198.55 | 209.00 | 600 |
| 31 Dec 2018 | 209.00 | 209.00 | 209.00 | 209.00 | 220.00 | 600 |
| 10 Dec 2018 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | 9600 |
| 26 Nov 2018 | 217.55 | 217.55 | 217.55 | 217.55 | 228.95 | 600 |
| 14 Nov 2018 | 228.95 | 228.95 | 228.95 | 228.95 | 241.00 | 600 |
| 13 Nov 2018 | 241.00 | 241.00 | 241.00 | 241.00 | 230.00 | 600 |
| 09 Nov 2018 | 224.00 | 230.00 | 224.00 | 230.00 | 225.00 | 1800 |
| 17 Oct 2018 | 225.00 | 225.00 | 225.00 | 225.00 | 1323.00 | 2400 |
| 19 Sep 2018 | 1323.00 | 1323.00 | 1323.00 | 1323.00 | 1323.00 | 400 |
| 18 Sep 2018 | 1322.00 | 1323.00 | 1322.00 | 1323.00 | 1260.00 | 1600 |
| 17 Sep 2018 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1245.00 | 400 |
| 12 Sep 2018 | 1180.00 | 1245.00 | 1180.00 | 1245.00 | 1240.00 | 3200 |
| 07 Sep 2018 | 1180.00 | 1240.00 | 1180.00 | 1240.00 | 1207.45 | 800 |
| 03 Sep 2018 | 1207.50 | 1207.50 | 1207.45 | 1207.45 | 1150.00 | 800 |
| 31 Aug 2018 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1104.70 | 400 |
| 29 Aug 2018 | 1104.70 | 1104.70 | 1104.70 | 1104.70 | 1052.10 | 400 |
| 28 Aug 2018 | 1052.10 | 1052.10 | 1052.10 | 1052.10 | 1002.00 | 400 |
| 27 Aug 2018 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 977.90 | 400 |
| 24 Aug 2018 | 977.90 | 977.90 | 977.90 | 977.90 | 931.35 | 400 |
| 23 Aug 2018 | 931.35 | 931.35 | 931.35 | 931.35 | 887.00 | 400 |
| 21 Aug 2018 | 887.00 | 887.00 | 887.00 | 887.00 | 845.25 | 400 |
| 20 Aug 2018 | 845.25 | 845.25 | 845.25 | 845.25 | 805.00 | 400 |
| 13 Aug 2018 | 855.25 | 855.25 | 779.00 | 805.00 | 814.55 | 5200 |
| 20 Jul 2018 | 814.55 | 814.55 | 814.55 | 814.55 | 857.40 | 400 |
| 18 Jul 2018 | 857.40 | 857.40 | 857.40 | 857.40 | 902.50 | 2000 |
| 12 Jul 2018 | 902.50 | 902.50 | 902.50 | 902.50 | 950.00 | 1200 |
| 09 Jul 2018 | 910.00 | 950.00 | 897.35 | 950.00 | 944.55 | 1600 |
| 22 Jun 2018 | 939.00 | 944.55 | 939.00 | 944.55 | 899.60 | 800 |
| 18 Jun 2018 | 899.60 | 899.60 | 899.60 | 899.60 | 856.80 | 400 |
| 08 Jun 2018 | 850.00 | 856.80 | 850.00 | 856.80 | 816.00 | 1200 |
| 05 Jun 2018 | 807.50 | 816.00 | 807.50 | 816.00 | 850.00 | 1200 |
| 04 Jun 2018 | 850.00 | 850.00 | 850.00 | 850.00 | 870.00 | 400 |
| 01 Jun 2018 | 870.00 | 870.00 | 870.00 | 870.00 | 860.00 | 800 |
| 31 May 2018 | 860.00 | 860.00 | 860.00 | 860.00 | 819.95 | 400 |
| 30 May 2018 | 819.95 | 819.95 | 819.95 | 819.95 | 780.95 | 400 |
| 29 May 2018 | 780.95 | 780.95 | 780.95 | 780.95 | 743.80 | 400 |
| 23 May 2018 | 702.00 | 743.80 | 702.00 | 743.80 | 708.40 | 1600 |
| 22 May 2018 | 675.00 | 708.40 | 675.00 | 708.40 | 674.70 | 1200 |
| 18 May 2018 | 674.70 | 674.70 | 674.70 | 674.70 | 642.60 | 800 |
| 17 May 2018 | 642.60 | 642.60 | 642.60 | 642.60 | 612.00 | 400 |
| 16 May 2018 | 580.00 | 624.50 | 580.00 | 612.00 | 595.00 | 10800 |
| 15 May 2018 | 595.00 | 595.00 | 595.00 | 595.00 | 622.00 | 10000 |
| 10 May 2018 | 622.00 | 622.00 | 622.00 | 622.00 | 622.65 | 400 |
| 09 May 2018 | 565.00 | 622.65 | 565.00 | 622.65 | 593.00 | 800 |
| 07 May 2018 | 593.00 | 593.00 | 593.00 | 593.00 | 593.25 | 400 |
| 26 Feb 2018 | 518.00 | 518.00 | 518.00 | 518.00 | 543.40 | 400 |
| 22 Feb 2018 | 543.40 | 543.40 | 543.40 | 543.40 | 572.00 | 400 |
| 21 Feb 2018 | 572.00 | 572.00 | 572.00 | 572.00 | 590.00 | 400 |
| 19 Feb 2018 | 590.00 | 590.00 | 590.00 | 590.00 | 613.00 | 400 |