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 |