East India Drums and Barrels Manufacturing Limited (BOM:523874)
India · Delayed Price · Currency is INR 108.15
+1.65 (1.55%)
At close: Nov 9, 2026
BOM:523874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 105.10 | 111.00 | 103.00 | 108.15 | 108.15 | 1.55% | 18,473 |
| Nov 8, 2026 | 103.90 | 107.60 | 102.10 | 106.50 | 106.50 | 3.90% | 27,427 |
| Nov 6, 2026 | 101.75 | 104.00 | 98.15 | 102.50 | 102.50 | 0.74% | 23,676 |
| Nov 5, 2026 | 102.00 | 102.50 | 96.15 | 101.75 | 101.75 | 1.29% | 27,303 |
| Nov 4, 2026 | 99.05 | 103.15 | 96.00 | 100.45 | 100.45 | 2.24% | 20,341 |
| Nov 3, 2026 | 96.05 | 100.00 | 96.00 | 98.25 | 98.25 | 0.82% | 7,088 |
| Nov 2, 2026 | 102.00 | 102.00 | 96.05 | 97.45 | 97.45 | -2.96% | 7,464 |
| Oct 30, 2026 | 96.00 | 102.10 | 95.00 | 100.42 | 100.42 | 3.26% | 20,845 |
| Oct 29, 2026 | 98.73 | 98.74 | 93.05 | 97.25 | 97.25 | 0.46% | 2,923 |
| Oct 28, 2026 | 97.00 | 98.00 | 94.12 | 96.80 | 96.80 | -1.22% | 13,378 |
| Oct 27, 2026 | 99.22 | 99.22 | 95.01 | 98.00 | 98.00 | 0.85% | 18,509 |
| Oct 26, 2026 | 94.00 | 99.00 | 90.31 | 97.17 | 97.17 | 2.22% | 8,291 |
| Oct 23, 2026 | 94.05 | 97.50 | 91.00 | 95.06 | 95.06 | -0.34% | 8,008 |
| Oct 22, 2026 | 99.49 | 99.49 | 95.00 | 95.38 | 95.38 | -1.67% | 7,456 |
| Oct 21, 2026 | 99.80 | 99.80 | 94.50 | 97.00 | 97.00 | -0.17% | 5,901 |
| Oct 19, 2026 | 98.50 | 99.90 | 96.00 | 97.17 | 97.17 | -0.84% | 10,015 |
| Oct 16, 2026 | 97.49 | 99.30 | 94.05 | 97.99 | 97.99 | 2.15% | 29,280 |
| Oct 15, 2026 | 96.85 | 98.00 | 95.11 | 95.93 | 95.93 | -0.55% | 7,566 |
| Oct 14, 2026 | 95.04 | 97.00 | 94.00 | 96.46 | 96.46 | 0.48% | 4,129 |
| Oct 13, 2026 | 95.43 | 97.49 | 95.00 | 96.00 | 96.00 | -0.05% | 2,206 |
| Oct 12, 2026 | 96.45 | 97.40 | 94.00 | 96.05 | 96.05 | 1.33% | 20,824 |
| Oct 9, 2026 | 94.50 | 96.42 | 93.51 | 94.79 | 94.79 | 0.04% | 7,818 |
| Oct 8, 2026 | 94.00 | 96.95 | 93.00 | 94.75 | 94.75 | -0.31% | 3,591 |
| Oct 7, 2026 | 96.45 | 97.00 | 92.50 | 95.04 | 95.04 | 0.07% | 12,263 |
| Oct 6, 2026 | 95.00 | 96.90 | 94.50 | 94.97 | 94.97 | 0.17% | 11,656 |
| Oct 5, 2026 | 96.50 | 97.00 | 94.55 | 94.81 | 94.81 | -0.07% | 18,463 |
| Oct 1, 2026 | 96.00 | 96.00 | 91.00 | 94.88 | 94.88 | -0.67% | 10,133 |
| Sep 30, 2026 | 96.60 | 96.60 | 94.00 | 95.52 | 95.52 | 0.13% | 11,305 |
| Sep 29, 2026 | 95.49 | 95.50 | 92.50 | 95.40 | 95.40 | 1.83% | 104,187 |
| Sep 28, 2026 | 90.46 | 95.10 | 90.46 | 93.69 | 93.69 | -1.48% | 138,338 |
| Sep 25, 2026 | 95.95 | 95.95 | 92.50 | 95.10 | 95.10 | 1.79% | 6,253 |
| Sep 24, 2026 | 96.70 | 96.70 | 92.05 | 93.43 | 93.43 | -1.60% | 8,571 |
| Sep 23, 2026 | 95.78 | 95.78 | 93.25 | 94.95 | 94.95 | 0.72% | 2,210 |
| Sep 22, 2026 | 95.00 | 96.80 | 93.25 | 94.27 | 94.27 | -0.77% | 12,160 |
| Sep 21, 2026 | 95.95 | 96.72 | 93.70 | 95.00 | 95.00 | 0.24% | 10,829 |
| Sep 18, 2026 | 95.95 | 95.95 | 93.55 | 94.77 | 94.77 | -0.22% | 109,398 |
| Sep 17, 2026 | 95.00 | 95.89 | 92.00 | 94.98 | 94.98 | 0.23% | 9,655 |
| Sep 16, 2026 | 94.50 | 95.50 | 91.25 | 94.76 | 94.76 | 0.29% | 7,867 |
| Sep 15, 2026 | 92.00 | 95.00 | 92.00 | 94.49 | 94.49 | 1.81% | 12,539 |
| Sep 11, 2026 | 93.00 | 94.34 | 91.48 | 92.81 | 92.81 | -0.90% | 8,816 |
| Sep 10, 2026 | 94.70 | 94.70 | 90.30 | 93.65 | 93.65 | -0.07% | 4,116 |
| Sep 9, 2026 | 94.99 | 94.99 | 93.10 | 93.72 | 93.72 | -0.31% | 107,338 |
| Sep 8, 2026 | 94.00 | 95.59 | 94.00 | 94.01 | 94.01 | -0.82% | 3,713 |
| Sep 7, 2026 | 95.50 | 96.50 | 94.52 | 94.79 | 94.79 | 0.43% | 8,298 |
| Sep 4, 2026 | 95.80 | 95.80 | 94.10 | 94.38 | 94.38 | 0.13% | 8,102 |
| Sep 3, 2026 | 95.80 | 95.80 | 93.88 | 94.26 | 94.26 | -0.60% | 6,988 |
| Sep 2, 2026 | 95.00 | 96.00 | 94.51 | 94.83 | 94.83 | -0.33% | 11,431 |
| Sep 1, 2026 | 97.80 | 97.80 | 95.00 | 95.14 | 95.14 | -0.74% | 10,680 |
| Aug 31, 2026 | 98.70 | 98.70 | 94.00 | 95.85 | 95.85 | 1.86% | 86,585 |
| Aug 28, 2026 | 95.20 | 95.50 | 92.30 | 94.10 | 94.10 | -2.99% | 39,663 |