East India Drums and Barrels Manufacturing Limited (BOM:523874)
India · Delayed Price · Currency is INR 96.80
+4.28 (4.63%)
At close: Jul 9, 2026
BOM:523874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 109.40 | 109.40 | 103.00 | 108.90 | 108.90 | 4.21% | 267 |
| Jun 10, 2026 | 105.00 | 109.95 | 103.10 | 104.50 | 104.50 | -1.92% | 187 |
| Jun 9, 2026 | 108.00 | 112.00 | 103.50 | 106.55 | 106.55 | -1.34% | 244 |
| Jun 8, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 4.00% | 535 |
| Jun 5, 2026 | 105.00 | 108.05 | 103.60 | 103.85 | 103.85 | -4.33% | 294 |
| Jun 4, 2026 | 105.15 | 110.00 | 102.00 | 108.55 | 108.55 | 3.23% | 493 |
| Jun 3, 2026 | 104.00 | 109.45 | 103.50 | 105.15 | 105.15 | -3.27% | 2,088 |
| Jun 2, 2026 | 108.50 | 112.50 | 106.40 | 108.70 | 108.70 | -2.95% | 1,655 |
| Jun 1, 2026 | 117.35 | 118.50 | 112.00 | 112.00 | 112.00 | -4.27% | 4,559 |
| May 29, 2026 | 126.00 | 126.60 | 115.00 | 117.00 | 117.00 | -3.11% | 33,256 |
| May 27, 2026 | 119.90 | 120.75 | 119.25 | 120.75 | 120.75 | 5.00% | 6,140 |
| May 26, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 4.97% | 11,081 |
| May 25, 2026 | 109.00 | 109.55 | 109.00 | 109.55 | 109.55 | 4.98% | 8,057 |
| May 22, 2026 | 100.00 | 104.35 | 95.05 | 104.35 | 104.35 | 4.98% | 4,246 |
| May 21, 2026 | 95.05 | 99.90 | 94.45 | 99.40 | 99.40 | - | 2,254 |
| May 20, 2026 | 99.95 | 99.95 | 96.00 | 99.40 | 99.40 | 3.97% | 512 |
| May 19, 2026 | 100.10 | 100.10 | 95.00 | 95.60 | 95.60 | -4.30% | 161 |
| May 18, 2026 | 97.00 | 100.05 | 92.50 | 99.90 | 99.90 | 2.99% | 265 |
| May 15, 2026 | 100.15 | 100.15 | 95.50 | 97.00 | 97.00 | -3.15% | 88 |
| May 14, 2026 | 101.95 | 101.95 | 97.85 | 100.15 | 100.15 | -2.72% | 1,343 |
| May 13, 2026 | 99.15 | 102.95 | 95.20 | 102.95 | 102.95 | 3.78% | 345 |
| May 12, 2026 | 98.40 | 99.85 | 94.90 | 99.20 | 99.20 | -0.65% | 627 |
| May 11, 2026 | 103.95 | 103.95 | 97.30 | 99.85 | 99.85 | -2.49% | 271 |
| May 8, 2026 | 104.55 | 104.55 | 99.55 | 102.40 | 102.40 | 2.81% | 905 |
| May 7, 2026 | 99.05 | 106.00 | 99.00 | 99.60 | 99.60 | -3.95% | 1,053 |
| May 6, 2026 | 106.20 | 106.20 | 101.00 | 103.70 | 103.70 | -2.40% | 2,827 |
| May 5, 2026 | 106.00 | 106.25 | 104.65 | 106.25 | 106.25 | -0.65% | 372 |
| May 4, 2026 | 101.25 | 106.95 | 101.25 | 106.95 | 106.95 | 0.68% | 1,971 |
| Apr 30, 2026 | 103.79 | 107.00 | 101.85 | 106.23 | 106.23 | -0.72% | 386 |
| Apr 29, 2026 | 108.00 | 108.00 | 101.70 | 107.00 | 107.00 | 0.06% | 1,007 |