East Buildtech Limited (BOM:507917)
India · Delayed Price · Currency is INR 46.89
+2.23 (4.99%)
At close: Dec 3, 2025
East Buildtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 4.99% | 333 |
| Dec 3, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 4.99% | 7 |
| Dec 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 4.98% | 36 |
| Nov 28, 2025 | 38.52 | 42.54 | 38.52 | 42.54 | 42.54 | 4.99% | 3 |
| Nov 27, 2025 | 44.74 | 44.74 | 40.52 | 40.52 | 40.52 | -4.90% | 422 |
| Nov 26, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 4.98% | 585 |
| Nov 25, 2025 | 40.52 | 40.59 | 40.52 | 40.59 | 40.59 | -4.74% | 2 |
| Nov 24, 2025 | 42.46 | 46.89 | 42.46 | 42.61 | 42.61 | -4.59% | 65 |
| Nov 20, 2025 | 45.60 | 47.88 | 44.46 | 44.66 | 44.66 | -2.06% | 464 |
| Nov 19, 2025 | 48.00 | 48.00 | 45.60 | 45.60 | 45.60 | -5.00% | 114 |
| Nov 18, 2025 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -1.23% | 76 |
| Nov 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.10% | 5 |
| Nov 14, 2025 | 51.35 | 51.35 | 48.55 | 48.55 | 48.55 | -4.99% | 131 |
| Nov 13, 2025 | 54.12 | 54.12 | 51.10 | 51.10 | 51.10 | -0.87% | 139 |
| Nov 12, 2025 | 56.49 | 56.49 | 51.11 | 51.55 | 51.55 | -4.18% | 1,248 |
| Nov 11, 2025 | 52.52 | 53.80 | 52.52 | 53.80 | 53.80 | 5.00% | 374 |
| Nov 10, 2025 | 50.07 | 51.54 | 49.15 | 51.24 | 51.24 | 4.38% | 1,368 |
| Nov 7, 2025 | 51.15 | 53.69 | 48.60 | 49.09 | 49.09 | -4.01% | 392 |
| Nov 6, 2025 | 50.89 | 51.91 | 50.89 | 51.14 | 51.14 | -4.52% | 104 |
| Nov 4, 2025 | 56.64 | 56.64 | 53.56 | 53.56 | 53.56 | -4.97% | 106 |
| Nov 3, 2025 | 56.00 | 56.36 | 51.05 | 56.36 | 56.36 | 4.89% | 373 |
| Oct 31, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -4.97% | 4 |
| Oct 30, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - | 1 |
| Oct 29, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - | 17 |
| Oct 28, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - | 108 |
| Oct 27, 2025 | 57.50 | 61.92 | 56.53 | 56.54 | 56.54 | -4.97% | 567 |
| Oct 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 40 |
| Oct 23, 2025 | 57.42 | 60.29 | 55.00 | 59.50 | 59.50 | 3.62% | 1,752 |
| Oct 20, 2025 | 55.50 | 57.77 | 55.50 | 57.42 | 57.42 | 4.36% | 701 |
| Oct 17, 2025 | 53.60 | 56.28 | 52.55 | 55.02 | 55.02 | 2.65% | 1,521 |
| Oct 16, 2025 | 53.88 | 53.88 | 53.60 | 53.60 | 53.60 | 1.48% | 471 |
| Oct 15, 2025 | 50.31 | 52.82 | 50.31 | 52.82 | 52.82 | 4.99% | 2,123 |
| Oct 14, 2025 | 50.31 | 52.82 | 50.31 | 50.31 | 50.31 | - | 1,561 |
| Oct 13, 2025 | 53.00 | 55.46 | 50.20 | 50.31 | 50.31 | -4.75% | 573 |
| Oct 9, 2025 | 53.25 | 53.25 | 52.82 | 52.82 | 52.82 | -5.00% | 1,315 |
| Oct 8, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 21 |
| Oct 7, 2025 | 51.63 | 55.60 | 51.63 | 55.60 | 55.60 | 4.98% | 5 |
| Oct 6, 2025 | 53.00 | 53.00 | 52.96 | 52.96 | 52.96 | - | 39 |
| Oct 3, 2025 | 55.74 | 55.74 | 52.96 | 52.96 | 52.96 | -4.99% | 64 |
| Oct 1, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -4.99% | 98 |
| Sep 30, 2025 | 58.67 | 61.60 | 58.67 | 58.67 | 58.67 | - | 102 |
| Sep 26, 2025 | 64.81 | 64.81 | 58.67 | 58.67 | 58.67 | -4.97% | 887 |
| Sep 25, 2025 | 58.80 | 61.74 | 55.86 | 61.74 | 61.74 | 5.00% | 201 |
| Sep 24, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 115 |
| Sep 23, 2025 | 58.80 | 58.80 | 58.74 | 58.80 | 58.80 | 5.00% | 526 |
| Sep 22, 2025 | 55.78 | 56.00 | 55.78 | 56.00 | 56.00 | -4.62% | 64 |
| Sep 19, 2025 | 61.50 | 61.90 | 58.71 | 58.71 | 58.71 | -4.98% | 88 |
| Sep 18, 2025 | 63.68 | 63.68 | 60.85 | 61.79 | 61.79 | -3.45% | 6 |
| Sep 17, 2025 | 63.87 | 64.00 | 63.87 | 64.00 | 64.00 | 0.20% | 66 |
| Sep 16, 2025 | 62.10 | 65.10 | 58.90 | 63.87 | 63.87 | 3.02% | 567 |