Eastern Treads Limited (BOM:531346)
India · Delayed Price · Currency is INR 29.58
-1.42 (-4.58%)
At close: Oct 1, 2026
Eastern Treads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31.00 | 31.00 | 28.00 | 29.58 | 29.58 | -4.58% | 2,502 |
| Sep 30, 2026 | 32.79 | 32.79 | 30.00 | 31.00 | 31.00 | 2.92% | 364 |
| Sep 29, 2026 | 32.99 | 32.99 | 28.15 | 30.12 | 30.12 | 0.40% | 574 |
| Sep 28, 2026 | 30.20 | 31.50 | 30.00 | 30.00 | 30.00 | -0.66% | 504 |
| Sep 25, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -2.49% | 31 |
| Sep 24, 2026 | 31.90 | 31.90 | 29.61 | 30.97 | 30.97 | 0.58% | 1,232 |
| Sep 23, 2026 | 30.80 | 30.80 | 30.65 | 30.79 | 30.79 | 6.17% | 329 |
| Sep 22, 2026 | 30.95 | 30.95 | 28.50 | 29.00 | 29.00 | 0.59% | 1,378 |
| Sep 21, 2026 | 27.10 | 29.11 | 27.10 | 28.83 | 28.83 | -1.00% | 3,178 |
| Sep 18, 2026 | 29.55 | 29.55 | 29.00 | 29.12 | 29.12 | -1.42% | 106 |
| Sep 17, 2026 | 29.68 | 29.68 | 28.05 | 29.54 | 29.54 | -1.53% | 133 |
| Sep 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | 30 |
| Sep 15, 2026 | 26.52 | 32.70 | 26.52 | 30.80 | 30.80 | 6.65% | 47 |
| Sep 11, 2026 | 32.99 | 32.99 | 28.50 | 28.88 | 28.88 | -4.84% | 2,869 |
| Sep 10, 2026 | 30.61 | 30.61 | 28.05 | 30.35 | 30.35 | -2.07% | 111 |
| Sep 9, 2026 | 31.48 | 31.48 | 30.25 | 30.99 | 30.99 | -1.56% | 96 |
| Sep 8, 2026 | 31.66 | 31.66 | 31.00 | 31.48 | 31.48 | 0.41% | 123 |
| Sep 7, 2026 | 30.55 | 31.95 | 30.00 | 31.35 | 31.35 | 2.18% | 2,175 |
| Sep 4, 2026 | 30.00 | 32.00 | 26.51 | 30.68 | 30.68 | 2.27% | 1,505 |
| Sep 3, 2026 | 28.80 | 30.10 | 27.40 | 30.00 | 30.00 | -0.03% | 123 |
| Sep 2, 2026 | 30.70 | 30.70 | 29.70 | 30.01 | 30.01 | -0.30% | 21 |
| Sep 1, 2026 | 32.79 | 32.79 | 29.45 | 30.10 | 30.10 | 0.33% | 1,758 |
| Aug 31, 2026 | 30.00 | 30.91 | 30.00 | 30.00 | 30.00 | -0.99% | 270 |
| Aug 28, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | 50 |
| Aug 27, 2026 | 32.86 | 32.86 | 27.60 | 30.50 | 30.50 | 2.14% | 336 |
| Aug 26, 2026 | 27.31 | 29.94 | 27.31 | 29.86 | 29.86 | 7.14% | 1,417 |
| Aug 25, 2026 | 32.98 | 32.98 | 27.22 | 27.87 | 27.87 | -4.00% | 822 |
| Aug 24, 2026 | 26.65 | 29.97 | 26.40 | 29.03 | 29.03 | -1.59% | 2,697 |
| Aug 21, 2026 | 29.50 | 30.50 | 26.50 | 29.50 | 29.50 | -1.99% | 583 |
| Aug 20, 2026 | 30.10 | 31.00 | 30.10 | 30.10 | 30.10 | -1.99% | 43 |
| Aug 19, 2026 | 31.50 | 31.50 | 28.51 | 30.71 | 30.71 | 0.72% | 585 |
| Aug 18, 2026 | 31.50 | 31.50 | 29.00 | 30.49 | 30.49 | -0.03% | 1,513 |
| Aug 17, 2026 | 32.80 | 32.80 | 30.00 | 30.50 | 30.50 | 0.23% | 111 |
| Aug 14, 2026 | 32.80 | 32.80 | 28.25 | 30.43 | 30.43 | 1.00% | 104 |
| Aug 13, 2026 | 32.99 | 32.99 | 30.00 | 30.13 | 30.13 | -0.56% | 535 |
| Aug 11, 2026 | 30.30 | 30.50 | 30.30 | 30.30 | 30.30 | 1.00% | 128 |
| Aug 10, 2026 | 30.48 | 30.95 | 28.13 | 30.00 | 30.00 | -1.02% | 3,608 |
| Aug 7, 2026 | 31.50 | 31.50 | 29.00 | 30.31 | 30.31 | 1.20% | 392 |
| Aug 6, 2026 | 32.39 | 32.39 | 28.20 | 29.95 | 29.95 | -1.67% | 4,036 |
| Aug 5, 2026 | 33.60 | 33.60 | 29.00 | 30.46 | 30.46 | -1.30% | 2,959 |
| Aug 4, 2026 | 33.00 | 33.16 | 30.35 | 30.86 | 30.86 | -4.37% | 5,700 |
| Aug 3, 2026 | 32.05 | 33.68 | 31.43 | 32.27 | 32.27 | 2.67% | 1,304 |
| Jul 31, 2026 | 31.50 | 32.40 | 29.25 | 31.43 | 31.43 | 4.63% | 3,162 |
| Jul 30, 2026 | 30.00 | 32.00 | 29.25 | 30.04 | 30.04 | 0.13% | 419 |
| Jul 29, 2026 | 31.50 | 32.89 | 29.00 | 30.00 | 30.00 | - | 1,215 |
| Jul 28, 2026 | 31.50 | 33.00 | 30.00 | 30.00 | 30.00 | 0.77% | 425 |
| Jul 27, 2026 | 30.39 | 33.70 | 28.85 | 29.77 | 29.77 | 4.46% | 5,268 |
| Jul 24, 2026 | 28.45 | 32.00 | 25.95 | 28.50 | 28.50 | 0.85% | 7,862 |
| Jul 23, 2026 | 28.44 | 28.44 | 27.80 | 28.26 | 28.26 | 2.76% | 61 |
| Jul 22, 2026 | 28.49 | 28.49 | 27.50 | 27.50 | 27.50 | -1.61% | 70 |