Emkay Taps And Cutting Tools Ltd (EMKY)

EMKY
🏛️ 인도 →
142.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 279.65 279.65 279.65 279.65 0.0M
2023-12-28 265.73 279.65 265.73 279.65 0.0M
2023-12-27 286.51 286.51 271.18 271.89 0.0M
2023-12-26 281.29 288.93 274.41 287.93 0.0M
2023-12-22 285.30 285.30 280.46 281.27 0.0M
2023-12-21 271.99 279.63 271.99 278.64 0.0M
2023-12-20 258.87 282.48 253.02 257.60 0.0M
2023-12-19 251.00 259.48 248.60 258.87 0.0M
2023-12-18 248.28 248.28 248.28 248.28 0.0M
2023-12-15 248.18 248.18 248.18 248.18 0.0M
2023-12-13 248.08 248.18 248.08 248.18 0.0M
2023-12-12 248.78 248.78 248.18 248.18 0.0M
2023-12-11 254.23 255.44 246.56 248.18 0.0M
2023-12-08 244.14 259.07 205.81 245.70 0.0M
2023-12-07 251.00 251.00 251.00 251.00 0.0M
2023-12-06 250.19 250.19 250.17 250.17 0.0M
2023-12-05 250.19 254.23 250.19 250.19 0.0M
2023-12-04 254.47 258.27 254.23 254.23 0.0M
2023-12-01 240.11 254.47 240.11 254.47 0.0M
2023-11-30 252.21 256.25 242.12 242.37 0.0M
2023-11-29 250.19 250.19 242.12 244.14 0.0M
2023-11-28 262.30 262.30 252.21 252.21 0.0M
2023-11-24 256.25 256.25 256.25 256.25 0.0M
2023-11-23 250.19 250.19 250.19 250.19 0.0M
2023-11-22 250.19 262.30 250.19 251.00 0.0M
2023-11-21 242.55 250.19 240.93 250.19 0.0M
2023-11-20 256.25 256.25 253.60 253.60 0.0M
2023-11-17 280.46 280.46 266.94 266.94 0.0M
2023-11-16 276.42 280.86 276.42 280.86 0.0M
2023-11-15 276.42 283.69 276.42 281.41 0.0M
2023-11-13 274.41 274.41 274.41 274.41 0.0M
2023-11-12 690.00 690.00 680.00 680.00 0.0M
2023-11-10 285.71 285.71 277.64 280.46 0.0M
2023-11-09 275.62 281.13 271.18 276.42 0.0M
2023-11-08 262.30 268.35 259.07 267.75 0.0M
2023-11-07 272.39 279.09 254.65 260.24 0.0M
2023-11-06 269.32 269.32 262.30 265.81 0.0M
2023-11-03 256.51 256.51 256.51 256.51 0.0M
2023-11-02 244.30 244.30 243.74 244.30 0.0M
2023-11-01 232.68 232.68 232.68 232.68 0.0M
2023-10-31 221.60 221.60 211.86 221.60 0.0M
2023-10-30 205.81 211.86 205.81 211.05 0.0M
2023-10-27 202.58 202.58 201.77 201.77 0.0M
2023-10-26 202.58 202.58 202.58 202.58 0.0M
2023-10-25 203.38 207.42 201.77 201.77 0.0M
2023-10-23 197.73 197.73 197.73 197.73 0.0M
2023-10-20 202.17 202.17 200.40 200.40 0.0M
2023-10-18 201.77 210.65 201.77 210.24 0.0M
2023-10-17 201.77 201.77 201.77 201.77 0.0M
2023-10-16 201.77 201.77 201.77 201.77 0.0M
2023-10-13 205.81 205.81 195.52 205.77 0.0M
2023-10-12 198.54 205.81 198.54 205.81 0.0M
2023-10-11 201.77 201.77 201.77 201.77 0.0M
2023-10-06 201.77 207.14 201.77 207.14 0.0M
2023-10-05 196.52 197.82 196.12 197.82 0.0M
2023-10-04 205.81 205.81 205.81 205.81 0.0M
2023-10-03 202.17 202.17 202.17 202.17 0.0M
2023-09-29 203.79 213.88 203.18 203.22 0.0M
2023-09-28 221.95 221.95 213.88 213.88 0.0M
2023-09-27 211.86 212.26 211.86 212.26 0.0M
2023-09-26 213.88 213.88 213.86 213.86 0.0M
2023-09-25 205.40 213.88 205.40 213.88 0.0M
2023-09-22 213.35 213.35 211.05 211.05 0.0M
2023-09-21 213.35 213.35 202.58 213.25 0.0M
2023-09-20 188.05 203.20 188.05 203.20 0.0M
2023-09-18 193.54 193.54 193.54 193.54 0.1M
2023-09-15 184.34 184.34 184.34 184.34 0.0M
2023-09-14 175.56 175.56 175.56 175.56 0.1M
2023-09-13 167.21 167.21 167.21 167.21 0.1M
2023-09-12 145.27 159.26 145.27 159.26 0.1M
2023-09-11 150.52 157.38 150.52 151.69 0.0M
2023-09-08 155.36 158.99 152.56 153.97 0.0M
2023-09-07 162.91 162.91 157.18 157.58 0.0M
2023-09-06 167.47 176.75 162.87 162.91 0.0M
2023-09-05 177.15 177.15 169.89 171.44 0.0M
2023-09-04 177.56 177.56 176.75 177.15 0.0M
2023-09-01 177.56 177.56 177.56 177.56 0.0M
2023-08-31 185.63 185.63 175.58 175.58 0.0M
2023-08-30 183.61 187.24 183.61 184.82 0.0M
2023-08-29 190.87 190.87 185.83 185.83 0.0M
2023-08-28 196.12 196.12 195.52 195.60 0.0M
2023-08-25 217.91 225.98 205.08 205.81 0.0M
2023-08-24 215.87 215.87 215.83 215.83 0.0M
2023-08-18 205.60 205.60 205.60 205.60 0.0M
2023-08-17 195.82 195.82 195.82 195.82 0.0M
2023-08-10 186.50 186.50 186.50 186.50 0.0M
2023-08-09 195.76 195.76 195.72 195.72 0.0M
2023-08-08 195.72 195.72 195.72 195.72 0.0M
2023-08-07 204.59 205.81 201.37 201.37 0.0M
2023-08-02 211.86 211.86 211.86 211.86 0.0M
2023-08-01 210.24 210.24 209.84 209.84 0.0M
2023-07-31 220.82 230.02 220.82 220.82 0.0M
2023-07-28 232.44 232.44 232.44 232.44 0.0M
2023-07-27 242.12 242.12 242.12 242.12 0.0M
2023-07-26 238.01 238.01 238.01 238.01 0.0M
2023-07-25 226.69 226.69 226.69 226.69 0.0M
2023-07-24 215.89 215.89 215.87 215.89 0.0M
2023-07-21 205.81 205.81 205.81 205.81 0.0M
2023-07-20 215.49 215.89 196.20 196.20 0.0M
2023-07-19 205.93 205.93 205.56 205.81 0.0M
2023-07-18 196.12 196.12 196.12 196.12 0.0M
2023-07-17 186.03 186.84 186.03 186.84 0.0M
2023-07-14 177.96 177.96 177.96 177.96 0.0M
2023-07-13 177.96 177.96 177.96 177.96 0.0M
2023-07-12 169.49 171.50 169.49 169.49 0.0M
2023-07-11 177.38 177.38 177.38 177.38 0.0M
2023-07-10 186.84 186.84 186.70 186.70 0.0M
2023-07-07 213.88 215.49 196.52 196.52 0.0M
2023-07-06 207.42 209.24 205.81 206.85 0.0M
2023-07-05 204.98 204.98 204.98 204.98 0.0M
2023-07-04 195.23 195.23 195.23 195.23 0.0M
2023-07-03 185.95 185.95 185.95 185.95 0.0M
2023-06-30 176.95 177.11 176.95 177.11 0.0M
2023-06-28 166.06 168.68 166.06 168.68 0.0M
2023-06-27 157.38 160.85 157.38 160.85 0.0M
2023-06-26 153.75 155.36 153.75 155.36 0.0M
2023-06-23 149.31 151.33 149.31 151.33 0.0M
2023-06-21 149.31 153.35 149.31 153.35 0.0M
2023-06-20 151.33 153.35 151.33 153.14 0.0M
2023-06-16 149.31 149.31 148.91 148.91 0.0M
2023-06-13 153.35 153.75 153.35 153.75 0.0M
2023-06-12 153.35 153.35 153.35 153.35 0.0M
2023-06-07 145.68 147.29 145.68 147.29 0.0M
2023-06-06 163.03 163.03 153.35 153.35 0.0M
2023-06-05 155.48 157.38 155.48 157.38 0.0M
2023-06-02 154.96 155.08 154.15 155.08 0.0M
2023-06-01 148.30 148.30 147.70 147.70 0.0M
2023-05-31 136.80 141.24 136.80 141.24 0.0M
2023-05-30 130.75 137.28 127.12 135.89 0.0M
2023-05-29 130.75 130.75 130.75 130.75 0.0M
2023-05-26 126.31 130.75 126.31 130.75 0.0M
2023-05-25 131.15 131.15 131.15 131.15 0.0M
2023-05-24 134.38 134.38 133.98 133.98 0.0M
2023-05-18 135.19 135.19 134.38 134.38 0.0M
2023-05-17 135.19 135.19 131.15 131.15 0.0M
2023-05-15 129.54 129.54 129.54 129.54 0.0M
2023-05-11 142.37 142.37 129.94 135.99 0.0M
2023-05-10 135.59 135.59 135.59 135.59 0.0M
2023-05-02 129.54 129.54 129.54 129.54 0.0M
2023-04-26 129.54 129.54 129.54 129.54 0.0M
2023-04-24 125.10 129.54 125.10 129.54 0.0M
2023-04-20 125.10 125.20 125.10 125.20 0.0M
2023-04-19 119.25 119.25 119.25 119.25 0.0M
2023-04-10 119.25 119.25 119.25 119.25 0.0M
2023-04-06 124.65 125.50 124.65 125.50 0.0M
2023-04-05 120.96 120.96 120.96 120.96 0.0M
2023-03-31 118.64 118.64 118.64 118.64 0.0M
2023-03-28 118.64 118.64 118.64 118.64 0.0M
2023-03-27 117.03 117.03 117.03 117.03 0.0M
2023-03-24 114.61 114.61 114.61 114.61 0.0M
2023-03-22 111.38 111.38 111.38 111.38 0.0M
2023-03-20 117.03 117.03 117.03 117.03 0.0M
2023-03-16 114.40 114.40 114.40 114.40 0.0M
2023-03-15 106.94 108.96 106.94 108.96 0.0M
2023-03-13 117.03 117.03 111.78 111.78 0.0M
2023-03-10 117.03 117.03 117.03 117.03 0.0M
2023-03-09 117.03 117.03 117.03 117.03 0.0M
2023-03-08 121.06 121.06 120.46 120.46 0.0M
2023-03-06 126.71 126.71 126.71 126.71 0.0M
2023-02-24 127.12 127.12 127.12 127.12 0.0M
2023-02-23 122.88 122.88 122.88 122.88 0.0M
2023-02-22 124.29 124.57 117.03 117.03 0.0M
2023-02-21 118.64 118.64 118.64 118.64 0.0M
2023-02-16 112.99 112.99 112.99 112.99 0.0M
2023-02-14 115.41 115.41 115.41 115.41 0.0M
2023-02-10 115.01 115.01 115.01 115.01 0.0M
2023-02-09 119.04 119.04 117.03 117.03 0.0M
2023-02-08 113.80 113.80 113.80 113.80 0.0M
2023-02-07 109.96 109.96 109.96 109.96 0.0M
2023-02-02 109.76 110.17 109.76 109.76 0.0M
2023-01-31 110.17 110.17 109.76 109.76 0.0M
2023-01-25 110.97 115.25 109.76 115.25 0.0M
2023-01-23 109.76 109.76 109.76 109.76 0.0M
2023-01-20 104.54 104.54 104.54 104.54 0.0M
2023-01-17 108.55 108.55 108.55 108.55 0.0M
2023-01-12 115.41 115.41 114.20 114.20 0.0M
2023-01-06 120.13 120.13 120.13 120.13 0.0M