East Buildtech Limited (BOM:507917)
India · Delayed Price · Currency is INR 43.00
-1.00 (-2.27%)
At close: Mar 9, 2026
East Buildtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 17 |
| Mar 5, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | 4.76% | 313 |
| Feb 25, 2026 | 38.36 | 42.00 | 38.36 | 42.00 | 42.00 | 5.00% | 106 |
| Feb 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.99% | 203 |
| Feb 18, 2026 | 40.01 | 40.01 | 38.10 | 38.10 | 38.10 | -4.77% | 13 |
| Feb 17, 2026 | 39.41 | 40.10 | 39.41 | 40.01 | 40.01 | -3.47% | 16 |
| Feb 16, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -4.93% | 2 |
| Feb 13, 2026 | 48.14 | 48.14 | 43.60 | 43.60 | 43.60 | -4.91% | 3 |
| Feb 12, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -4.97% | 1 |
| Feb 11, 2026 | 50.75 | 50.75 | 48.25 | 48.25 | 48.25 | -4.93% | 12 |
| Feb 10, 2026 | 54.47 | 54.47 | 50.75 | 50.75 | 50.75 | -4.96% | 11 |
| Feb 9, 2026 | 53.37 | 53.40 | 53.37 | 53.40 | 53.40 | -4.93% | 76 |
| Feb 6, 2026 | 56.17 | 56.18 | 56.17 | 56.17 | 56.17 | -4.99% | 79 |
| Feb 4, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -5.00% | 12 |
| Feb 3, 2026 | 62.18 | 62.36 | 62.18 | 62.23 | 62.23 | -4.92% | 47 |
| Feb 1, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - | 27 |
| Jan 30, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - | 30 |
| Jan 29, 2026 | 65.50 | 65.50 | 65.45 | 65.45 | 65.45 | -0.08% | 13 |
| Jan 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4.98% | 4 |
| Jan 27, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - | 12 |
| Jan 21, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - | 32 |
| Jan 19, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - | 105 |
| Jan 16, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -4.99% | 1 |
| Jan 14, 2026 | 65.55 | 65.90 | 65.55 | 65.67 | 65.67 | -0.35% | 965 |
| Jan 13, 2026 | 65.50 | 65.90 | 65.50 | 65.90 | 65.90 | 0.15% | 239 |
| Jan 12, 2026 | 66.55 | 66.55 | 65.50 | 65.80 | 65.80 | -1.20% | 42 |
| Jan 9, 2026 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | 0.15% | 2 |
| Jan 8, 2026 | 69.75 | 69.75 | 64.00 | 66.50 | 66.50 | - | 249 |
| Jan 7, 2026 | 66.85 | 66.85 | 66.50 | 66.50 | 66.50 | 4.15% | 10 |
| Jan 6, 2026 | 64.99 | 64.99 | 59.22 | 63.85 | 63.85 | 2.46% | 312 |
| Jan 5, 2026 | 59.36 | 62.32 | 56.40 | 62.32 | 62.32 | 4.99% | 749 |
| Jan 2, 2026 | 62.48 | 62.48 | 59.36 | 59.36 | 59.36 | -4.99% | 207 |
| Jan 1, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - | 33 |
| Dec 31, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.01% | 14 |
| Dec 30, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - | 200 |
| Dec 29, 2025 | 63.12 | 63.12 | 63.10 | 63.12 | 63.12 | - | 220 |
| Dec 26, 2025 | 63.11 | 63.12 | 63.03 | 63.12 | 63.12 | -4.85% | 261 |
| Dec 23, 2025 | 66.65 | 67.31 | 66.34 | 66.34 | 66.34 | 0.52% | 155 |
| Dec 22, 2025 | 64.99 | 66.00 | 64.99 | 66.00 | 66.00 | 1.55% | 107 |
| Dec 19, 2025 | 64.99 | 68.23 | 61.75 | 64.99 | 64.99 | - | 1,907 |
| Dec 18, 2025 | 65.52 | 65.52 | 64.99 | 64.99 | 64.99 | -0.81% | 17 |
| Dec 17, 2025 | 70.74 | 70.74 | 64.03 | 65.52 | 65.52 | -2.76% | 1,154 |
| Dec 16, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 4.99% | 427 |
| Dec 15, 2025 | 64.18 | 64.18 | 63.00 | 64.18 | 64.18 | 4.99% | 1,749 |
| Dec 12, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 5.00% | 58 |
| Dec 11, 2025 | 58.22 | 58.22 | 58.20 | 58.22 | 58.22 | 5.00% | 2,349 |
| Dec 10, 2025 | 55.45 | 55.45 | 53.87 | 55.45 | 55.45 | 5.00% | 335 |
| Dec 9, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 4.99% | 200 |
| Dec 8, 2025 | 50.25 | 50.30 | 50.21 | 50.30 | 50.30 | 2.17% | 267 |
| Dec 5, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 4.99% | 333 |