Eastcoast Steel Limited (BOM:520081)
India · Delayed Price · Currency is INR 22.00
-0.80 (-3.51%)
At close: Dec 26, 2025
Eastcoast Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 21.67 | 22.00 | 21.66 | 22.00 | 22.00 | -3.51% | 600 |
| Dec 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 900 |
| Dec 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.26% | 200 |
| Dec 1, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -4.98% | 200 |
| Nov 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 600 |
| Nov 17, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 1.36% | 4,000 |
| Nov 7, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.31% | 100 |
| Oct 27, 2025 | 25.00 | 25.99 | 23.56 | 25.99 | 25.99 | 4.80% | 500 |
| Oct 24, 2025 | 24.88 | 24.88 | 22.53 | 24.80 | 24.80 | 4.64% | 400 |
| Oct 23, 2025 | 25.98 | 25.98 | 23.70 | 23.70 | 23.70 | -4.24% | 300 |
| Oct 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 4.92% | 200 |
| Oct 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 4.98% | 400 |
| Oct 17, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 5.00% | 100 |
| Oct 16, 2025 | 23.57 | 23.57 | 21.40 | 21.40 | 21.40 | -4.68% | 1,400 |
| Oct 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.96% | 100 |
| Oct 13, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 4.96% | 300 |
| Oct 10, 2025 | 19.41 | 20.38 | 19.41 | 20.38 | 20.38 | 5.00% | 500 |
| Oct 9, 2025 | 19.42 | 19.42 | 19.40 | 19.41 | 19.41 | 4.92% | 300 |
| Oct 8, 2025 | 17.01 | 18.50 | 17.01 | 18.50 | 18.50 | 4.82% | 700 |
| Oct 7, 2025 | 18.45 | 18.45 | 17.65 | 17.65 | 17.65 | -4.34% | 200 |
| Oct 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 4.95% | 100 |
| Oct 1, 2025 | 17.80 | 17.80 | 17.15 | 17.58 | 17.58 | -2.33% | 1,300 |
| Sep 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 300 |
| Sep 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 200 |
| Sep 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.37% | 600 |
| Aug 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 100 |
| Aug 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 200 |
| Aug 12, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 100 |
| Aug 5, 2025 | 17.50 | 19.00 | 17.22 | 19.00 | 19.00 | 4.97% | 800 |
| Jul 30, 2025 | 16.57 | 18.10 | 16.57 | 18.10 | 18.10 | 4.93% | 200 |
| Jul 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | 200 |
| Jul 28, 2025 | 18.15 | 18.15 | 17.26 | 18.15 | 18.15 | 4.79% | 900 |
| Jul 24, 2025 | 17.25 | 17.32 | 17.25 | 17.32 | 17.32 | 4.97% | 300 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.10% | 200 |
| Jul 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.82% | 100 |
| Jul 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 4.97% | 1,000 |
| Jul 2, 2025 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -4.73% | 700 |