East Buildtech Limited (BOM:507917)
India · Delayed Price · Currency is INR 57.90
-0.59 (-1.01%)
At close: May 27, 2026
East Buildtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 62.74 | 62.74 | 58.99 | 62.74 | 62.74 | 1.21% | 38 |
| Apr 20, 2026 | 65.35 | 65.35 | 59.13 | 61.99 | 61.99 | -0.40% | 224 |
| Apr 17, 2026 | 62.26 | 62.26 | 62.24 | 62.24 | 62.24 | -0.02% | 11 |
| Apr 16, 2026 | 64.98 | 64.98 | 62.25 | 62.25 | 62.25 | 0.42% | 30 |
| Apr 15, 2026 | 62.26 | 62.26 | 61.99 | 61.99 | 61.99 | -0.43% | 35 |
| Apr 13, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 2.93% | 1,355 |
| Apr 10, 2026 | 62.26 | 62.26 | 60.49 | 60.49 | 60.49 | 2.01% | 11 |
| Apr 9, 2026 | 56.49 | 59.31 | 56.49 | 59.30 | 59.30 | 4.97% | 27 |
| Apr 8, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 5.00% | 50 |
| Apr 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 4.87% | 3 |
| Apr 6, 2026 | 48.90 | 51.30 | 48.90 | 51.30 | 51.30 | 4.91% | 161 |
| Apr 2, 2026 | 46.58 | 48.90 | 46.58 | 48.90 | 48.90 | 4.98% | 40 |
| Apr 1, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 4.98% | 1 |
| Mar 30, 2026 | 44.62 | 45.71 | 41.37 | 44.37 | 44.37 | 1.91% | 74 |
| Mar 27, 2026 | 43.58 | 43.58 | 42.99 | 43.54 | 43.54 | 4.89% | 1,192 |
| Mar 19, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.54% | 1 |
| Mar 18, 2026 | 44.00 | 44.00 | 42.16 | 42.16 | 42.16 | 0.02% | 2 |
| Mar 17, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -4.75% | 2 |
| Mar 16, 2026 | 45.40 | 45.40 | 44.25 | 44.25 | 44.25 | 2.19% | 36 |
| Mar 12, 2026 | 41.18 | 43.30 | 41.18 | 43.30 | 43.30 | 4.84% | 18 |
| Mar 11, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.27% | 16 |
| Mar 10, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -4.21% | 1 |
| 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 |