East India Drums and Barrels Manufacturing Limited (BOM:523874)
India · Delayed Price · Currency is INR 103.06
+4.06 (4.10%)
At close: Apr 1, 2026
BOM:523874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 97.10 | 103.70 | 94.10 | 103.06 | 103.06 | 4.10% | 1,753 |
| Mar 30, 2026 | 98.90 | 109.20 | 98.90 | 99.00 | 99.00 | -4.90% | 2,119 |
| Mar 27, 2026 | 106.80 | 106.80 | 103.00 | 104.10 | 104.10 | 1.96% | 291 |
| Mar 25, 2026 | 100.60 | 108.90 | 100.15 | 102.10 | 102.10 | -3.04% | 1,134 |
| Mar 24, 2026 | 100.00 | 107.95 | 99.00 | 105.30 | 105.30 | 1.20% | 1,875 |
| Mar 23, 2026 | 104.05 | 109.50 | 104.05 | 104.05 | 104.05 | -4.98% | 1,121 |
| Mar 20, 2026 | 110.00 | 116.90 | 109.35 | 109.50 | 109.50 | -4.87% | 4,774 |
| Mar 19, 2026 | 115.00 | 118.90 | 109.00 | 115.10 | 115.10 | 0.52% | 1,855 |
| Mar 18, 2026 | 107.15 | 116.15 | 107.05 | 114.50 | 114.50 | 1.73% | 6,363 |
| Mar 17, 2026 | 120.50 | 120.65 | 109.25 | 112.55 | 112.55 | -2.09% | 9,351 |
| Mar 16, 2026 | 115.00 | 115.00 | 105.45 | 114.95 | 114.95 | 3.56% | 6,990 |
| Mar 13, 2026 | 110.85 | 113.95 | 106.05 | 111.00 | 111.00 | -0.36% | 3,681 |
| Mar 12, 2026 | 102.40 | 113.10 | 102.40 | 111.40 | 111.40 | 3.39% | 10,300 |
| 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 |