Easun Capital Markets Limited (BOM:542906)
India · Delayed Price · Currency is INR 46.78
0.00 (0.00%)
At close: Mar 5, 2026
Easun Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -5.00% | 36 |
| Feb 18, 2026 | 51.50 | 51.50 | 49.24 | 49.24 | 49.24 | -5.00% | 18,598 |
| Feb 3, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - | 163,548 |
| Feb 1, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - | 1 |
| Jan 30, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - | 49 |
| Jan 29, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -4.99% | 15,517 |
| Jan 28, 2026 | 57.30 | 57.30 | 54.55 | 54.55 | 54.55 | -4.93% | 40,006 |
| Jan 27, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 5.00% | 3 |
| 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 |