Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EMKAYTOOLS, Emkay Taps and Cutting Tools Limited, INE332S01011, Listing: 13-Aug-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 442.35 Mkt_Cap Category: SME
Sector: Power Lot Size: 150 High52 Date: 27-May-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: Low52 Price: 83.1 Barrier: 92.5; Drift%: 6.33
Basic Industry: Power Generation Total Equity: 10,671,300 Low52 Date: 30-Mar-2026 SHP: 74.99 / 0.0 / 0.0 / 25.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 498.95 / 317.0 Month: 131.9 / 112.0 Week: 108.9 / 98.1 Day: 99.0 / 96.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 96.90 99.00 96.90 98.75 98.31 1.91 105.38 1,200 7.95 1,200 7.95 0.01 4
2 06-Apr 95.00 97.00 93.50 96.90 95.98 2.32 103.40 2,700 17.88 1,950 12.91 0.02 7
3 02-Apr 95.00 95.00 94.70 94.70 94.82 2.38 101.06 750 4.97 600 3.97 0.01 2
4 01-Apr 92.50 92.50 92.50 92.50 92.50 9.99 98.71 300 1.99 300 1.99 0.00 1
5 30-Mar 89.95 89.95 83.10 84.10 85.81 -6.50 89.75 5,100 33.77 4,950 32.78 0.04 19
6 27-Mar 91.10 92.95 89.00 89.95 91.28 -5.71 95.99 7,050 46.69 6,900 45.70 0.06 26
7 25-Mar 93.50 96.90 91.00 95.40 93.83 2.03 101.80 4,800 31.79 3,900 25.83 0.04 15
8 24-Mar 95.35 95.35 88.00 93.50 93.33 -1.94 99.78 2,700 17.88 2,250 14.90 0.02 8
9 23-Mar 92.00 95.35 92.00 95.35 93.13 -1.19 101.75 1,500 9.93 1,350 8.94 0.01 5
10 20-Mar 93.25 97.80 93.25 96.50 95.63 0.99 102.98 900 5.96 600 3.97 0.01 2
11 19-Mar 98.00 98.00 93.10 95.55 96.14 5.00 101.96 6,300 41.72 3,600 23.84 0.03 13
12 18-Mar 89.00 92.60 88.80 91.00 91.35 0.11 97.00 3,750 24.83 3,000 19.87 0.03 11
13 17-Mar 93.00 93.00 89.00 90.90 90.11 -2.26 97.00 5,100 33.77 4,500 29.80 0.04 17
14 16-Mar 92.25 99.50 90.05 93.00 94.20 -1.69 99.00 6,150 40.73 6,000 39.74 0.06 22
15 13-Mar 98.90 99.00 90.00 94.60 92.03 -2.47 100.95 7,050 46.69 6,450 42.72 0.06 24
16 12-Mar 95.35 99.60 94.00 97.00 95.75 -3.34 103.00 5,850 38.74 4,500 29.80 0.04 17
17 11-Mar 95.85 101.00 94.25 100.35 96.96 4.69 107.09 5,100 33.77 4,500 29.80 0.04 17
18 10-Mar 95.50 98.95 94.00 95.85 96.47 1.64 102.28 2,250 14.90 1,800 11.92 0.02 7
19 09-Mar 94.30 94.30 94.30 94.30 94.30 -5.70 100.63 150 0.99 150 0.99 0.00 1
20 06-Mar 99.90 101.90 97.00 100.00 99.73 3.52 106.00 2,250 14.90 1,950 12.91 0.02 7
21 05-Mar 97.25 101.00 96.10 96.60 98.20 -4.64 103.08 3,000 19.87 2,250 14.90 0.02 8
22 04-Mar 96.00 102.00 96.00 101.30 99.80 0.30 108.10 2,550 16.89 2,250 14.90 0.02 8
23 02-Mar 100.00 101.00 96.65 101.00 99.39 1.87 107.00 1,200 7.95 1,050 6.95 0.01 4
24 27-Feb 101.50 101.50 99.00 99.15 99.56 -0.85 105.81 2,400 15.89 2,400 15.89 0.02 9
25 26-Feb 98.10 103.00 98.10 100.00 100.64 -0.99 106.00 600 3.97 450 2.98 0.00 2
26 25-Feb 101.20 101.20 101.00 101.00 101.08 -0.20 107.00 900 5.96 900 5.96 0.01 3
27 24-Feb 105.00 105.00 101.20 101.20 103.09 -3.89 107.99 2,550 16.89 2,250 14.90 0.02 8
28 23-Feb 108.90 108.90 102.50 105.30 105.79 6.31 112.37 4,650 30.79 3,300 21.85 0.03 12
29 20-Feb 101.00 101.00 98.00 99.05 99.14 -0.95 105.70 1,350 8.94 1,350 8.94 0.01 5
30 19-Feb 99.00 100.00 97.80 100.00 98.93 1.01 106.00 450 2.98 450 2.98 0.00 2
31 18-Feb 100.00 100.00 99.00 99.00 99.60 -1.59 105.00 1,500 9.93 1,050 6.95 0.01 4
32 17-Feb 100.60 100.60 100.60 100.60 100.60 0.60 107.35 150 0.99 150 0.99 0.00 1
33 16-Feb 100.00 100.00 100.00 100.00 100.00 0.76 106.00 150 0.99 150 0.99 0.00 1
34 13-Feb 100.05 101.00 99.25 99.25 100.35 -3.03 105.91 2,100 13.91 2,100 13.91 0.02 8
35 12-Feb 98.60 102.35 98.50 102.35 100.44 -2.99 109.22 900 5.96 600 3.97 0.01 2
36 11-Feb 102.00 106.00 100.05 105.50 103.79 1.59 112.58 3,600 23.84 3,600 23.84 0.04 13
37 10-Feb 103.00 103.85 103.00 103.85 103.43 -0.14 110.82 300 1.99 300 1.99 0.00 1
38 09-Feb 102.00 104.00 97.00 104.00 102.29 2.97 110.00 1,950 12.91 1,650 10.93 0.02 6
39 06-Feb 104.00 104.00 101.00 101.00 102.95 -2.74 107.00 450 2.98 450 2.98 0.00 2
40 05-Feb 100.00 103.90 98.15 103.85 101.53 4.06 110.82 3,000 19.87 2,700 17.88 0.03 10
41 04-Feb 100.00 100.00 88.00 99.80 98.37 -0.10 106.50 2,400 15.89 1,950 12.91 0.02 7
42 03-Feb 95.00 100.00 95.00 99.90 99.16 5.16 106.61 2,250 14.90 2,100 13.91 0.02 8
43 02-Feb 94.00 95.00 90.00 95.00 92.94 0.00 101.00 1,950 12.91 1,650 10.93 0.02 6
44 30-Jan 97.00 97.00 90.05 95.00 94.36 -2.06 101.00 3,750 24.83 3,450 22.85 0.03 13
45 29-Jan 95.00 97.00 95.00 97.00 95.94 -0.51 103.00 2,700 17.88 2,550 16.89 0.02 10
46 28-Jan 95.00 97.50 94.50 97.50 96.44 0.00 104.05 1,200 7.95 1,050 6.95 0.01 4
47 27-Jan 97.50 97.50 95.00 97.50 97.17 2.52 104.05 1,200 7.95 1,200 7.95 0.01 4
48 23-Jan 96.30 97.50 94.05 95.10 95.61 -0.94 101.48 1,350 8.94 1,350 8.94 0.01 5
49 22-Jan 100.50 100.50 95.25 96.00 97.36 -4.24 102.00 2,400 15.89 1,650 10.93 0.02 6
50 21-Jan 102.00 102.00 100.00 100.25 101.60 -1.81 106.98 1,950 12.91 1,950 12.91 0.02 7
51 20-Jan 108.00 108.00 102.00 102.10 104.05 -6.16 108.95 1,650 10.93 1,050 6.95 0.01 4
52 19-Jan 108.00 109.40 108.00 108.80 108.61 0.74 116.10 1,050 6.95 900 5.96 0.01 3
53 16-Jan 105.00 108.00 105.00 108.00 106.87 -0.09 115.00 3,450 22.85 2,550 16.89 0.03 10
54 14-Jan 108.05 114.95 107.30 108.10 109.20 -2.61 115.36 2,550 16.89 2,250 14.90 0.02 8
55 13-Jan 107.05 118.00 107.00 111.00 111.30 -0.89 118.00 1,500 9.93 1,200 7.95 0.01 4
56 12-Jan 108.60 112.00 106.20 112.00 108.69 2.99 119.00 1,050 6.95 1,050 6.95 0.01 4
57 09-Jan 110.00 110.10 108.30 108.75 109.37 -2.90 116.05 1,200 7.95 1,200 7.95 0.01 4
58 08-Jan 115.45 116.45 111.45 112.00 112.46 -2.99 119.00 2,550 16.89 2,400 15.89 0.03 9
59 07-Jan 115.00 117.90 115.00 115.45 116.12 2.17 123.20 4,800 31.79 4,350 28.81 0.05 16
60 06-Jan 111.95 113.00 110.10 113.00 111.48 0.94 120.00 1,800 11.92 1,800 11.92 0.02 7
61 05-Jan 116.00 116.00 110.00 111.95 112.16 -3.49 119.47 2,850 18.87 2,550 16.89 0.03 10
62 02-Jan 113.10 117.00 113.00 116.00 114.50 2.65 123.00 2,250 14.90 2,250 14.90 0.03 8
63 01-Jan 113.00 114.70 112.70 113.00 113.33 0.00 120.00 1,200 7.95 1,050 6.95 0.01 4
64 31-Dec 113.00 113.15 113.00 113.00 113.07 0.00 120.00 1,800 11.92 1,800 11.92 0.02 7
65 30-Dec 115.10 119.75 112.00 113.00 116.09 -1.82 120.00 2,400 15.89 2,100 13.91 0.02 8
66 29-Dec 118.60 118.60 115.00 115.10 116.00 -2.95 122.83 2,400 15.89 2,400 15.89 0.00 9
67 26-Dec 117.00 122.00 117.00 118.60 119.89 1.37 126.56 600 3.97 450 2.98 0.01 2

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com