Emkay Taps and Cutting Tools share price history

NSE: EMKAYTOOLSPower

Emkay Taps and Cutting Tools Limited · Face value ₹10 · Listed Aug 2015

₹94.95₹2.95 (3.21%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹92.00.

29 Oct: open ₹92.00, high ₹94.95, low ₹90.10

52-week range of traded prices to 29 Oct 2026

₹83.10Low, 30 Mar 2026₹154.00High, 3 Nov 2025

Market cap: ₹101 Cr
P/E: 12.49
P/B: 0.34
Dividend yield: Nonein the last 12 months
ROE: 2.8%
Debt to equity: 0.00
Volume, NSE: 75080.0% delivered

Emkay Taps and Cutting Tools share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Emkay Taps and Cutting Tools' share price is on record from 13 Aug 2015, when it closed at ₹55.51, to 29 Oct 2026. Its highest close was ₹1,398.70 on 7 Nov 2024 and its lowest ₹51.67 on 26 Feb 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	94.95	−16.0%	121.50	84.10	113.00	124.95	83.10	3,63,150
2025	113.00	−75.4%	480.85	113.00	456.00	498.95	112.00	18,34,050
2024Demerger	460.00	−33.6%	1,398.70	455.35	703.90	1,479.95	443.00	6,85,950
2023	693.00	+132.8%	713.50	259.05	297.70	716.00	259.05	10,50,900
2022	297.70	+25.1%	345.15	147.00	246.90	345.15	145.05	3,79,200
2021	238.00	+116.4%	260.00	98.00	110.00	271.00	98.00	1,87,800
2020	110.00	+11.1%	163.00	58.65	102.00	164.75	58.65	11,82,000
2019	99.00	−52.6%	198.55	92.00	198.55	198.55	92.00	45,600
2018	209.00	+53.7%	241.00	72.50	116.83	241.00	72.50	11,25,000
2017	136.00	+109.2%	136.00	63.67	65.00	136.00	63.33	6,07,200
2016	65.00	+8.3%	65.00	51.67	59.17	65.00	51.67	4,68,000
2015	60.00	–	62.00	53.50	55.67	62.00	53.50	18,50,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 17 Jan 2022. 2018 is from its first session, 18 Jan 2018. 2015 is from its first session, 13 Aug 2015. With the demerger of 4 Dec 2024 reinvested, the change in 2024 is +64.5%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	94.95	−3.0%	98.95	100.00	89.20	11,550
Sep 2026	97.90	+3.1%	101.00	102.00	89.50	32,400
Aug 2026	95.00	+1.6%	99.00	99.00	87.20	18,450
Jul 2026	93.50	−2.6%	96.50	97.95	85.50	32,850
Jun 2026	95.95	−4.3%	101.00	114.00	90.10	38,100
May 2026	100.30	−7.8%	109.95	114.95	96.95	42,150
Apr 2026	108.75	+29.3%	92.50	124.95	92.50	38,850
Mar 2026	84.10	−15.2%	100.00	102.00	83.10	72,750
Feb 2026	99.15	+4.4%	94.00	108.90	88.00	33,600
Jan 2026	95.00	−15.9%	113.00	118.00	90.05	42,450
Dec 2025	113.00	−11.7%	131.90	131.90	112.00	43,350
Nov 2025	127.95	−11.8%	149.90	154.00	120.20	58,650
Oct 2025	145.00	−0.4%	147.00	149.95	136.20	54,150
Sep 2025	145.65	−14.2%	170.00	176.00	140.00	1,15,800
Aug 2025	169.80	−13.8%	200.00	206.05	168.50	74,550
Jul 2025	196.95	−12.4%	224.80	259.50	190.00	1,54,650
Jun 2025	224.80	−38.5%	320.10	330.00	215.00	2,48,700
May 2025	365.65	−8.6%	380.05	442.35	361.00	70,650
Apr 2025	399.90	+8.4%	383.00	480.00	365.00	53,850
Mar 2025	369.00	+0.6%	343.30	400.00	317.00	68,100
Feb 2025	366.85	−15.1%	432.40	445.00	360.00	2,89,050
Jan 2025	432.15	−6.1%	456.00	498.95	411.15	6,02,550
Dec 2024Demerger	460.00	−63.7%	1,260.00	1,285.00	443.00	2,00,700
Nov 2024	1,268.00	+8.8%	1,199.00	1,479.95	1,185.00	77,550
Oct 2024	1,165.65	+29.4%	920.15	1,225.00	885.00	82,500
Sep 2024	901.00	−4.6%	939.95	1,099.95	900.20	24,900
Aug 2024	944.00	−2.5%	968.00	989.00	867.00	23,700
Jul 2024	968.00	−2.7%	1,030.00	1,049.00	811.00	41,700
Jun 2024	995.00	+11.3%	855.00	1,111.00	721.00	47,400
May 2024	894.00	+25.9%	670.00	917.00	655.10	84,600
Apr 2024	710.00	+9.2%	665.00	735.00	665.00	25,500
Mar 2024	650.00	−2.9%	680.00	690.00	600.00	29,100
Feb 2024	669.50	−5.7%	675.10	705.00	590.00	25,800
Jan 2024	710.00	+2.5%	703.90	750.00	650.00	22,500
Dec 2023	693.00	+15.4%	595.00	716.00	510.00	79,200
Nov 2023	600.60	+9.4%	576.60	708.00	576.60	99,000
Oct 2023	549.15	+9.0%	501.00	549.15	484.50	46,500
Sep 2023	503.60	+15.7%	440.00	550.00	360.00	5,57,400
Aug 2023	435.10	−20.5%	521.00	560.00	435.10	43,200
Jul 2023	547.20	+24.7%	460.80	600.00	420.00	60,000
Jun 2023	438.90	+25.4%	367.50	438.90	361.00	36,000
May 2023	350.00	+9.0%	321.00	352.80	313.00	27,000
Apr 2023	321.00	+9.2%	299.75	321.00	295.50	7,800
Mar 2023	294.00	−6.7%	314.00	314.00	265.00	68,400
Feb 2023	315.00	+15.8%	272.00	315.00	272.00	15,600
Jan 2023	272.00	−8.6%	297.70	297.70	259.05	10,800
Dec 2022	297.70	+2.3%	305.55	320.75	268.00	9,600
Nov 2022	291.00	+1.0%	288.05	314.40	247.05	23,400
Oct 2022	288.05	+4.7%	284.95	329.40	259.05	15,000
Sep 2022	275.00	+2.6%	265.00	345.15	265.00	24,000
Aug 2022	268.00	−13.5%	325.45	341.65	268.00	5,400
Jul 2022	310.00	+17.5%	276.95	326.25	257.10	19,800
Jun 2022	263.80	+53.4%	180.60	263.80	180.60	23,400
May 2022	172.00	−22.0%	211.05	211.05	172.00	3,000
Apr 2022	220.40	−21.3%	291.95	306.00	220.40	13,200
Mar 2022	280.00	+84.7%	145.05	280.00	145.05	1,85,400
Feb 2022	151.60	−28.5%	212.00	213.15	151.55	52,200
Jan 2022	212.00	−10.9%	246.90	246.90	212.00	4,800
Dec 2021	238.00	+11.1%	210.00	271.00	210.00	37,200
Nov 2021	214.20	+40.0%	160.65	214.20	160.65	35,400
Oct 2021	153.00	−8.9%	169.00	169.00	153.00	4,200
Sep 2021	168.00	+0.6%	160.00	168.00	160.00	4,200
Aug 2021	167.00	−16.9%	201.00	201.00	167.00	4,800
Jul 2021	200.95	+75.6%	120.15	205.25	120.15	16,800
Jun 2021	114.45	−14.0%	135.00	136.50	109.00	40,800
May 2021	133.05	+33.1%	98.00	133.05	98.00	6,600
Apr 2021	100.00	−20.0%	119.00	119.00	100.00	7,800
Feb 2021	125.00	+5.0%	124.95	130.00	124.95	14,400
Jan 2021	119.00	+8.2%	110.00	125.00	110.00	15,600
Dec 2020	110.00	+56.4%	73.85	115.00	73.85	15,000
Nov 2020	70.35	+5.0%	70.35	70.35	70.35	600
Oct 2020	67.00	−2.9%	65.60	68.00	65.60	1,800
Sep 2020	69.00	+9.0%	63.00	69.00	63.00	3,600
Aug 2020	63.30	−0.3%	61.70	64.00	58.65	1,18,200
Jul 2020	63.50	−30.8%	87.20	87.30	62.50	1,75,800
Jun 2020	91.75	+5.5%	86.00	91.75	79.50	1,03,800
May 2020	87.00	−5.4%	88.00	95.00	87.00	3,000
Apr 2020	92.00	−13.9%	101.55	101.55	92.00	1,800
Mar 2020	106.85	−34.4%	160.00	160.00	106.85	3,11,400
Feb 2020	163.00	+48.2%	115.00	164.75	115.00	4,41,000
Jan 2020	110.00	+11.1%	102.00	112.00	99.00	6,000
Dec 2019	99.00	+4.3%	92.00	99.00	92.00	9,000
Nov 2019	94.95	−5.0%	94.95	94.95	94.95	600
Sep 2019	99.90	−5.0%	99.90	99.90	99.90	600
Aug 2019	105.15	−5.4%	105.15	105.15	105.15	600
Jul 2019	111.15	−5.0%	117.00	117.00	111.15	1,800
Jun 2019	117.00	−14.7%	132.00	132.00	117.00	5,400
May 2019	137.20	−14.3%	152.00	152.00	137.20	1,800
Mar 2019	160.00	+19.5%	140.05	160.00	140.05	4,800
Feb 2019	133.90	−29.5%	180.50	180.50	120.00	19,800
Jan 2019	190.00	−9.1%	198.55	198.55	190.00	1,200
Dec 2018	209.00	−3.9%	220.00	220.00	209.00	10,200
Nov 2018	217.55	−3.3%	224.00	241.00	217.55	3,600
Oct 2018	225.00	+2.0%	225.00	225.00	225.00	2,400
Sep 2018	220.50	+15.0%	201.25	220.50	196.67	43,200
Aug 2018	191.67	+41.2%	142.54	191.67	129.83	50,400
Jul 2018	135.76	−13.8%	151.67	158.33	135.76	31,200
Jun 2018	157.43	+9.8%	145.00	157.43	134.58	28,800
May 2018	143.33	+45.0%	98.83	143.33	94.17	1,65,600
Apr 2018	98.88	+23.9%	76.00	98.88	72.50	4,68,000
Mar 2018	79.83	−3.8%	79.33	94.10	79.17	2,71,200
Feb 2018	83.00	−0.4%	91.67	116.46	83.00	38,400
Jan 2018	83.33	−38.7%	116.83	116.83	83.33	12,000
Dec 2017	136.00	+9.2%	102.50	136.00	102.50	14,400
Nov 2017	124.50	+55.6%	93.33	124.50	93.33	21,600
Oct 2017	80.00	0.0%	65.00	80.00	65.00	21,600
Sep 2017	80.00	+6.7%	75.00	80.83	67.50	28,800
Aug 2017	75.00	−1.7%	67.50	75.00	67.50	60,000
Jul 2017	76.33	0.0%	75.83	76.33	75.83	9,600
Jun 2017	76.33	−4.6%	65.00	76.33	63.33	2,64,000
Apr 2017	80.00	+20.0%	68.33	80.00	68.33	31,200
Mar 2017	66.67	−13.0%	75.00	87.50	63.33	1,08,000
Feb 2017	76.67	−2.1%	80.00	80.00	70.83	12,000
Jan 2017	78.33	+20.5%	65.00	78.33	65.00	36,000
Dec 2016	65.00	+11.4%	58.33	65.00	58.33	1,12,800
Nov 2016	58.33	−4.1%	61.67	61.67	58.33	28,800
Oct 2016	60.83	+7.4%	57.50	60.83	57.50	50,400
Sep 2016	56.67	−2.9%	55.83	59.17	55.83	9,600
Aug 2016	58.33	+6.1%	55.83	58.33	55.00	98,400
Jul 2016	55.00	−5.7%	56.67	59.17	55.00	36,000
Jun 2016	58.33	+6.1%	55.00	60.83	53.33	21,600
May 2016	55.00	0.0%	55.83	55.83	54.98	19,200
Apr 2016	55.00	−4.3%	55.00	56.67	53.42	28,800
Mar 2016	57.50	+11.3%	54.67	62.50	54.67	40,800
Feb 2016	51.67	−6.1%	53.83	55.83	51.67	12,000
Jan 2016	55.00	−8.3%	59.17	59.17	55.00	9,600
Dec 2015	60.00	+9.1%	54.80	62.00	54.00	1,63,200
Nov 2015	55.00	+1.5%	54.17	55.50	54.17	1,12,800
Oct 2015	54.17	0.0%	54.83	54.83	54.17	1,53,600
Sep 2015	54.17	0.0%	55.00	55.48	53.50	38,400
Aug 2015	54.17	–	55.67	56.67	53.75	13,82,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one. With the demerger of 4 Dec 2024 reinvested, the change in Dec 2024 is −10.1%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	92.00	94.95	90.10	94.95	91.48	750	80.0%
28 Oct 2026	92.00	96.80	91.00	92.00	92.80	750	80.0%
27 Oct 2026	93.00	94.00	89.20	91.00	91.87	1,350	55.6%
26 Oct 2026	93.70	93.70	93.25	93.25	93.53	750	100.0%
23 Oct 2026	94.20	94.20	93.70	93.70	93.95	600	100.0%
21 Oct 2026	96.50	98.40	96.50	98.40	97.45	300	100.0%
19 Oct 2026	98.40	98.40	98.40	98.40	98.40	300	100.0%
16 Oct 2026	97.20	100.00	97.00	98.40	98.77	1,500	70.0%
15 Oct 2026	96.00	98.70	96.00	98.60	97.97	600	100.0%
14 Oct 2026	95.10	96.00	95.10	96.00	95.55	300	100.0%
12 Oct 2026	96.00	96.00	96.00	96.00	96.00	750	100.0%
9 Oct 2026	94.00	94.00	91.20	94.00	92.88	750	60.0%
7 Oct 2026	95.00	95.00	94.50	94.75	94.75	300	100.0%
6 Oct 2026	94.50	95.00	92.55	94.00	93.78	1,350	77.8%
5 Oct 2026	94.20	98.00	94.00	98.00	96.03	600	100.0%
1 Oct 2026	98.95	98.95	93.20	98.60	96.51	600	25.0%
30 Sep 2026	97.50	99.00	95.00	97.90	97.57	1,350	55.6%
29 Sep 2026	94.50	94.50	92.35	92.80	93.43	1,350	100.0%
28 Sep 2026	93.50	98.60	93.50	94.50	95.05	3,000	65.0%
25 Sep 2026	95.00	96.00	95.00	95.00	95.46	1,950	100.0%
24 Sep 2026	96.00	96.00	93.50	93.50	94.65	1,050	85.7%
23 Sep 2026	94.15	97.80	94.15	95.00	95.40	1,050	71.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Emkay Taps and Cutting Tools bonus and split history

Ex-date	Event	Price factor	What happened
4 Dec 2024	Demerger	0.4035	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
24 Sep 2018	Bonus	0.1667	Holders received 5 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.