East Buildtech Limited (BOM:507917)
India · Delayed Price · Currency is INR 52.37
+2.41 (4.82%)
At close: Jul 20, 2026
East Buildtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 50.02 | 54.49 | 50.00 | 52.39 | 52.39 | 0.04% | 104 |
| Jul 20, 2026 | 52.45 | 52.45 | 48.00 | 52.37 | 52.37 | 4.82% | 443 |
| Jul 17, 2026 | 49.96 | 55.20 | 49.96 | 49.96 | 49.96 | -4.98% | 824 |
| Jul 16, 2026 | 51.45 | 56.85 | 51.45 | 52.58 | 52.58 | -2.90% | 177 |
| Jul 15, 2026 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -5.00% | 55 |
| Jul 14, 2026 | 58.59 | 58.59 | 53.01 | 57.00 | 57.00 | 2.15% | 102 |
| Jul 13, 2026 | 51.08 | 55.80 | 51.08 | 55.80 | 55.80 | 3.79% | 780 |
| Jul 10, 2026 | 55.06 | 57.81 | 52.31 | 53.76 | 53.76 | -2.36% | 5 |
| Jul 9, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -4.99% | 15 |
| Jul 8, 2026 | 64.00 | 64.00 | 57.95 | 57.95 | 57.95 | -5.00% | 20 |
| Jul 7, 2026 | 55.43 | 61.00 | 55.43 | 61.00 | 61.00 | 4.56% | 16 |
| Jul 3, 2026 | 52.80 | 58.34 | 52.80 | 58.34 | 58.34 | 4.98% | 6 |
| Jul 2, 2026 | 61.41 | 61.41 | 55.57 | 55.57 | 55.57 | -4.99% | 11 |
| Jul 1, 2026 | 62.50 | 62.50 | 58.49 | 58.49 | 58.49 | -4.99% | 14 |
| Jun 30, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -4.99% | 25 |
| Jun 29, 2026 | 68.19 | 68.19 | 64.79 | 64.79 | 64.79 | -4.99% | 1,017 |
| Jun 25, 2026 | 68.60 | 68.60 | 68.19 | 68.19 | 68.19 | 4.28% | 3 |
| Jun 23, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.02% | 3 |
| Jun 22, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 4.99% | 1 |
| Jun 8, 2026 | 62.50 | 62.50 | 57.00 | 62.29 | 62.29 | 3.83% | 3 |
| Jun 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 3.79% | 10 |
| Jun 4, 2026 | 57.80 | 58.00 | 57.80 | 57.80 | 57.80 | 3.21% | 10 |
| Jun 3, 2026 | 57.84 | 57.84 | 55.00 | 56.00 | 56.00 | 1.65% | 40 |
| Jun 2, 2026 | 54.71 | 55.09 | 54.55 | 55.09 | 55.09 | 4.99% | 175 |
| Jun 1, 2026 | 55.01 | 55.01 | 52.28 | 52.47 | 52.47 | -4.65% | 21 |
| May 29, 2026 | 57.32 | 57.32 | 55.01 | 55.03 | 55.03 | -4.96% | 39 |
| May 27, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.01% | 20 |
| May 26, 2026 | 56.87 | 58.99 | 56.87 | 58.49 | 58.49 | -2.29% | 153 |
| May 25, 2026 | 59.86 | 59.86 | 59.85 | 59.86 | 59.86 | -4.98% | 16 |
| May 22, 2026 | 57.06 | 63.00 | 57.06 | 63.00 | 63.00 | 4.95% | 144 |
| May 21, 2026 | 60.95 | 60.95 | 55.65 | 60.03 | 60.03 | 2.74% | 111 |
| May 20, 2026 | 58.45 | 58.45 | 58.43 | 58.43 | 58.43 | -4.99% | 41 |
| May 19, 2026 | 62.80 | 62.80 | 56.86 | 61.50 | 61.50 | 2.76% | 24 |
| May 18, 2026 | 59.85 | 63.00 | 59.85 | 59.85 | 59.85 | -5.00% | 6 |
| May 15, 2026 | 63.00 | 63.00 | 59.85 | 63.00 | 63.00 | - | 10 |
| May 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 5 |
| May 12, 2026 | 62.62 | 62.62 | 56.68 | 60.00 | 60.00 | 0.57% | 199 |
| May 11, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -5.00% | 62 |
| May 8, 2026 | 62.80 | 62.80 | 56.86 | 62.80 | 62.80 | 4.93% | 105 |
| May 7, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - | 2 |
| May 6, 2026 | 66.10 | 66.10 | 59.85 | 59.85 | 59.85 | -5.00% | 3 |
| May 5, 2026 | 63.99 | 63.99 | 63.00 | 63.00 | 63.00 | 3.30% | 12 |
| May 4, 2026 | 62.99 | 62.99 | 60.99 | 60.99 | 60.99 | -0.02% | 25 |
| Apr 30, 2026 | 67.14 | 67.14 | 61.00 | 61.00 | 61.00 | -4.66% | 62 |
| Apr 29, 2026 | 64.40 | 64.40 | 58.32 | 63.98 | 63.98 | 4.24% | 44 |
| Apr 28, 2026 | 67.80 | 67.80 | 61.38 | 61.38 | 61.38 | -5.00% | 162 |
| Apr 27, 2026 | 71.25 | 71.25 | 64.61 | 64.61 | 64.61 | -4.97% | 56 |
| Apr 24, 2026 | 68.15 | 68.15 | 67.99 | 67.99 | 67.99 | -0.29% | 5 |
| Apr 23, 2026 | 68.20 | 68.20 | 68.19 | 68.19 | 68.19 | 4.91% | 30 |
| Apr 22, 2026 | 65.84 | 65.84 | 59.84 | 65.00 | 65.00 | 3.60% | 187 |