East India Drums and Barrels Manufacturing Limited (BOM:523874)
India · Delayed Price · Currency is INR 107.75
-4.20 (-3.75%)
At close: Mar 11, 2026
BOM:523874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 106.50 | 115.80 | 106.50 | 107.75 | 107.75 | -3.75% | 8,389 |
| Mar 10, 2026 | 106.20 | 115.20 | 106.20 | 111.95 | 111.95 | 0.18% | 311 |
| Mar 9, 2026 | 112.50 | 112.80 | 105.00 | 111.75 | 111.75 | 1.36% | 4,263 |
| Mar 6, 2026 | 110.65 | 111.35 | 102.00 | 110.25 | 110.25 | 3.96% | 5,358 |
| Mar 5, 2026 | 97.80 | 106.80 | 97.80 | 106.05 | 106.05 | 3.06% | 6,717 |
| Mar 4, 2026 | 103.00 | 103.00 | 102.90 | 102.90 | 102.90 | -4.99% | 2,781 |
| Mar 2, 2026 | 112.00 | 112.00 | 108.30 | 108.30 | 108.30 | -4.99% | 550 |
| Feb 27, 2026 | 116.90 | 116.90 | 107.60 | 113.99 | 113.99 | 0.72% | 1,060 |
| Feb 26, 2026 | 113.56 | 119.99 | 112.50 | 113.17 | 113.17 | -4.43% | 1,287 |
| Feb 25, 2026 | 121.00 | 121.00 | 111.58 | 118.42 | 118.42 | 0.83% | 15,405 |
| Feb 24, 2026 | 118.00 | 118.00 | 107.32 | 117.45 | 117.45 | 3.97% | 9,095 |
| Feb 23, 2026 | 102.22 | 112.96 | 102.22 | 112.96 | 112.96 | 4.99% | 5,384 |
| Feb 20, 2026 | 99.01 | 107.73 | 99.01 | 107.59 | 107.59 | 4.86% | 9,505 |
| Feb 19, 2026 | 96.80 | 102.63 | 94.10 | 102.60 | 102.60 | 4.96% | 3,706 |
| Feb 18, 2026 | 101.32 | 103.00 | 96.26 | 97.75 | 97.75 | -3.52% | 1,031 |
| Feb 17, 2026 | 101.35 | 108.00 | 101.31 | 101.32 | 101.32 | -4.99% | 4,077 |
| Feb 16, 2026 | 109.00 | 109.00 | 99.50 | 106.64 | 106.64 | 2.26% | 979 |
| Feb 13, 2026 | 106.17 | 113.00 | 102.95 | 104.28 | 104.28 | -3.75% | 1,000 |
| Feb 12, 2026 | 113.99 | 114.00 | 108.34 | 108.34 | 108.34 | -5.00% | 357 |
| Feb 11, 2026 | 112.20 | 120.00 | 109.00 | 114.04 | 114.04 | -0.39% | 1,013 |
| Feb 10, 2026 | 115.50 | 115.50 | 110.57 | 114.49 | 114.49 | 4.07% | 1,076 |
| Feb 9, 2026 | 115.45 | 115.45 | 108.00 | 110.01 | 110.01 | 0.01% | 2,587 |
| Feb 6, 2026 | 106.22 | 110.95 | 104.00 | 110.00 | 110.00 | 3.56% | 1,825 |
| Feb 5, 2026 | 105.40 | 109.88 | 100.13 | 106.22 | 106.22 | 0.78% | 1,740 |
| Feb 4, 2026 | 96.00 | 105.40 | 96.00 | 105.40 | 105.40 | 4.99% | 2,174 |
| Feb 3, 2026 | 95.00 | 103.21 | 93.40 | 100.39 | 100.39 | 2.12% | 6,253 |
| Feb 2, 2026 | 105.61 | 105.61 | 98.00 | 98.31 | 98.31 | -2.27% | 396 |
| Feb 1, 2026 | 96.27 | 100.59 | 95.80 | 100.59 | 100.59 | 5.00% | 3,378 |
| Jan 30, 2026 | 86.78 | 95.89 | 86.77 | 95.80 | 95.80 | 4.89% | 6,959 |
| Jan 29, 2026 | 91.45 | 98.00 | 91.33 | 91.33 | 91.33 | -4.99% | 2,799 |
| Jan 28, 2026 | 93.90 | 103.69 | 93.90 | 96.13 | 96.13 | -2.70% | 893 |
| Jan 27, 2026 | 107.64 | 107.64 | 97.40 | 98.80 | 98.80 | -3.63% | 1,384 |
| Jan 23, 2026 | 106.00 | 110.98 | 100.75 | 102.52 | 102.52 | -3.32% | 1,423 |
| Jan 22, 2026 | 105.80 | 114.99 | 104.68 | 106.04 | 106.04 | -3.76% | 1,761 |
| Jan 21, 2026 | 119.50 | 119.50 | 110.18 | 110.18 | 110.18 | -4.99% | 856 |
| Jan 20, 2026 | 112.79 | 118.40 | 107.16 | 115.97 | 115.97 | 2.82% | 7,641 |
| Jan 19, 2026 | 112.77 | 112.85 | 112.77 | 112.79 | 112.79 | -4.98% | 4,120 |
| Jan 16, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -4.99% | 1,818 |
| Jan 14, 2026 | 125.00 | 125.12 | 121.00 | 124.94 | 124.94 | 4.84% | 15,014 |
| Jan 13, 2026 | 115.70 | 119.17 | 108.01 | 119.17 | 119.17 | 5.00% | 4,761 |
| Jan 12, 2026 | 102.70 | 113.50 | 102.70 | 113.50 | 113.50 | 5.00% | 6,921 |
| Jan 9, 2026 | 108.10 | 113.80 | 108.10 | 108.10 | 108.10 | -4.99% | 1,269 |
| Jan 8, 2026 | 114.25 | 114.25 | 108.55 | 113.78 | 113.78 | -0.41% | 1,203 |
| Jan 7, 2026 | 117.52 | 117.52 | 106.34 | 114.25 | 114.25 | 2.07% | 7,062 |
| Jan 6, 2026 | 111.92 | 111.93 | 111.92 | 111.93 | 111.93 | 5.00% | 3,113 |
| Jan 5, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 4.99% | 4,526 |
| Jan 2, 2026 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 4.99% | 1,849 |
| Jan 1, 2026 | 95.00 | 96.70 | 95.00 | 96.70 | 96.70 | 4.99% | 4,892 |
| Dec 29, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 4.96% | 2,460 |
| Dec 22, 2025 | 85.85 | 94.45 | 85.85 | 87.75 | 87.75 | -2.88% | 10,300 |