East India Drums and Barrels Manufacturing Limited (BOM:523874)
India · Delayed Price · Currency is INR 110.75
-2.20 (-1.95%)
At close: Aug 21, 2026
BOM:523874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 112.95 | 112.95 | 108.50 | 110.75 | 110.75 | -1.95% | 615 |
| Aug 20, 2026 | 115.50 | 115.50 | 108.55 | 112.95 | 112.95 | -0.88% | 2,886 |
| Aug 19, 2026 | 112.00 | 115.90 | 109.00 | 113.95 | 113.95 | 2.70% | 5,453 |
| Aug 18, 2026 | 112.10 | 115.00 | 106.50 | 110.95 | 110.95 | -1.03% | 7,468 |
| Aug 17, 2026 | 122.50 | 122.50 | 112.10 | 112.10 | 112.10 | -4.96% | 9,362 |
| Aug 14, 2026 | 120.90 | 126.85 | 114.90 | 117.95 | 117.95 | -2.44% | 11,883 |
| Aug 13, 2026 | 120.80 | 120.90 | 115.50 | 120.90 | 120.90 | 4.99% | 5,672 |
| Aug 12, 2026 | 115.75 | 115.85 | 108.05 | 115.15 | 115.15 | 4.35% | 12,913 |
| Aug 11, 2026 | 110.00 | 110.75 | 104.00 | 110.35 | 110.35 | 4.60% | 10,964 |
| Aug 10, 2026 | 110.20 | 110.20 | 102.00 | 105.50 | 105.50 | 0.38% | 3,434 |
| Aug 7, 2026 | 105.00 | 109.90 | 105.00 | 105.10 | 105.10 | 0.10% | 2,560 |
| Aug 6, 2026 | 107.05 | 110.80 | 104.00 | 105.00 | 105.00 | -0.94% | 1,242 |
| Aug 5, 2026 | 108.15 | 108.50 | 103.10 | 106.00 | 106.00 | - | 4,034 |
| Aug 4, 2026 | 104.00 | 109.20 | 104.00 | 106.00 | 106.00 | 1.92% | 2,364 |
| Aug 3, 2026 | 112.00 | 112.90 | 103.00 | 104.00 | 104.00 | -3.93% | 5,633 |
| Jul 31, 2026 | 99.70 | 109.50 | 99.70 | 108.26 | 108.26 | 3.18% | 1,417 |
| Jul 30, 2026 | 105.00 | 107.14 | 104.20 | 104.92 | 104.92 | 2.82% | 7,165 |
| Jul 29, 2026 | 96.71 | 102.04 | 95.00 | 102.04 | 102.04 | 4.99% | 2,271 |
| Jul 28, 2026 | 96.26 | 97.50 | 92.00 | 97.19 | 97.19 | 0.97% | 440 |
| Jul 27, 2026 | 95.49 | 97.00 | 95.49 | 96.26 | 96.26 | 0.81% | 1,527 |
| Jul 24, 2026 | 95.00 | 95.49 | 95.00 | 95.49 | 95.49 | 0.52% | 216 |
| Jul 23, 2026 | 94.00 | 95.99 | 94.00 | 95.00 | 95.00 | -1.04% | 575 |
| Jul 22, 2026 | 97.12 | 97.12 | 87.88 | 96.00 | 96.00 | 3.78% | 1,493 |
| Jul 21, 2026 | 96.24 | 96.24 | 92.15 | 92.50 | 92.50 | -4.64% | 2,871 |
| Jul 20, 2026 | 97.90 | 97.90 | 91.38 | 97.00 | 97.00 | 0.85% | 58 |
| Jul 17, 2026 | 97.00 | 97.00 | 93.05 | 96.18 | 96.18 | -0.85% | 632 |
| Jul 16, 2026 | 96.90 | 97.50 | 95.00 | 97.00 | 97.00 | 2.11% | 519 |
| Jul 15, 2026 | 96.03 | 97.80 | 93.20 | 95.00 | 95.00 | -3.05% | 781 |
| Jul 14, 2026 | 97.15 | 99.49 | 94.00 | 97.99 | 97.99 | 0.92% | 278 |
| Jul 13, 2026 | 93.55 | 100.00 | 93.55 | 97.10 | 97.10 | -0.92% | 283 |
| Jul 10, 2026 | 100.50 | 100.50 | 98.00 | 98.00 | 98.00 | 1.24% | 443 |
| Jul 9, 2026 | 93.00 | 97.00 | 88.70 | 96.80 | 96.80 | 4.63% | 583 |
| Jul 8, 2026 | 96.60 | 99.40 | 92.00 | 92.52 | 92.52 | -3.42% | 3,279 |
| Jul 7, 2026 | 99.86 | 99.86 | 95.76 | 95.80 | 95.80 | 0.04% | 1,778 |
| Jul 6, 2026 | 98.00 | 102.00 | 95.00 | 95.76 | 95.76 | -3.06% | 1,334 |
| Jul 3, 2026 | 95.70 | 99.90 | 90.48 | 98.78 | 98.78 | 3.73% | 5,242 |
| Jul 2, 2026 | 102.00 | 102.00 | 94.51 | 95.23 | 95.23 | -4.27% | 2,941 |
| Jul 1, 2026 | 97.00 | 103.00 | 93.39 | 99.48 | 99.48 | 1.20% | 1,547 |
| Jun 30, 2026 | 103.00 | 103.00 | 98.10 | 98.30 | 98.30 | -3.63% | 121 |
| Jun 29, 2026 | 100.70 | 104.85 | 97.65 | 102.00 | 102.00 | -0.73% | 2,165 |
| Jun 25, 2026 | 102.00 | 103.00 | 100.25 | 102.75 | 102.75 | -2.61% | 1,716 |
| Jun 24, 2026 | 103.35 | 107.00 | 100.00 | 105.50 | 105.50 | 2.08% | 193 |
| Jun 23, 2026 | 100.80 | 104.50 | 99.50 | 103.35 | 103.35 | 3.04% | 1,038 |
| Jun 22, 2026 | 99.10 | 108.25 | 99.10 | 100.30 | 100.30 | -3.56% | 3,734 |
| Jun 19, 2026 | 108.00 | 108.00 | 99.10 | 104.00 | 104.00 | 0.48% | 1,271 |
| Jun 18, 2026 | 106.00 | 108.70 | 103.00 | 103.50 | 103.50 | -0.53% | 1,051 |
| Jun 17, 2026 | 100.10 | 107.65 | 100.10 | 104.05 | 104.05 | 1.22% | 1,141 |
| Jun 16, 2026 | 100.50 | 104.00 | 100.50 | 102.80 | 102.80 | -1.49% | 347 |
| Jun 15, 2026 | 104.20 | 114.20 | 103.55 | 104.35 | 104.35 | -4.27% | 298 |
| Jun 12, 2026 | 108.90 | 111.00 | 103.55 | 109.00 | 109.00 | 0.09% | 926 |