Easun Capital Markets Limited (BOM:542906)
India · Delayed Price · Currency is INR 54.65
+2.60 (5.00%)
At close: Jan 22, 2026
Easun Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 5.00% | 1 |
| Jan 20, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | 1 |
| Jan 19, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | 1 |
| Jan 14, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -4.98% | 1 |
| Dec 1, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - | 2 |
| Nov 7, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 4.98% | 3 |
| Nov 6, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - | 2 |
| Nov 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 4.99% | 1 |
| Oct 29, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - | 1 |
| Oct 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 4.99% | 32 |
| Oct 16, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -5.00% | 2 |
| Oct 14, 2025 | 55.07 | 55.07 | 49.83 | 49.83 | 49.83 | -5.00% | 5 |
| Oct 13, 2025 | 49.96 | 52.45 | 49.96 | 52.45 | 52.45 | 4.98% | 71 |
| Oct 10, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 4.98% | 1 |
| Oct 9, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 4.99% | 12 |
| Oct 8, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 4.98% | 1,900 |
| Oct 7, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 4.98% | 12 |
| Oct 6, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 4.98% | 160 |
| Oct 3, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 4.98% | 1,611 |
| Oct 1, 2025 | 33.80 | 37.32 | 33.80 | 37.32 | 37.32 | 4.98% | 12 |
| Sep 30, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 4.99% | 10 |
| Sep 29, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -4.89% | 1 |
| Sep 24, 2025 | 37.00 | 37.00 | 35.60 | 35.60 | 35.60 | -3.91% | 103 |
| Sep 23, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - | 40 |
| Sep 22, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - | 121 |
| Sep 19, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -4.98% | 40 |
| Sep 18, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 4.98% | 25 |
| Sep 16, 2025 | 41.04 | 41.04 | 37.14 | 37.14 | 37.14 | -4.99% | 5,202 |
| Sep 15, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | 23 |
| Sep 12, 2025 | 43.17 | 43.17 | 39.07 | 39.09 | 39.09 | -4.94% | 1,224 |
| Sep 11, 2025 | 41.10 | 41.12 | 41.10 | 41.12 | 41.12 | -4.92% | 18 |
| Sep 10, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.95% | 72 |
| Sep 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.99% | 100 |
| Sep 8, 2025 | 47.89 | 51.00 | 47.89 | 47.89 | 47.89 | -5.00% | 283 |
| Sep 5, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -4.90% | 50 |
| Sep 4, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -5.00% | 100 |
| Sep 3, 2025 | 61.66 | 61.66 | 55.80 | 55.80 | 55.80 | -4.99% | 4,546 |
| Sep 2, 2025 | 55.95 | 58.74 | 55.95 | 58.73 | 58.73 | 4.97% | 592 |
| Sep 1, 2025 | 61.76 | 61.83 | 55.95 | 55.95 | 55.95 | -4.99% | 8,777 |
| Aug 29, 2025 | 57.00 | 58.89 | 57.00 | 58.89 | 58.89 | 4.99% | 1,038 |
| Aug 28, 2025 | 53.43 | 56.10 | 53.43 | 56.09 | 56.09 | 4.98% | 245 |
| Aug 26, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 4.97% | 132 |
| Aug 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 4.99% | 71 |
| Aug 22, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 4.98% | 49 |
| Aug 21, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 4.98% | 6 |
| Aug 20, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 4.99% | 12 |
| Aug 14, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.56% | 18,946 |
| Aug 12, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -4.98% | 20,000 |
| Aug 11, 2025 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | 5.00% | 600 |
| Aug 8, 2025 | 48.51 | 48.51 | 44.00 | 44.00 | 44.00 | -4.76% | 400 |