Easun Capital Markets Limited (BOM:542906)
India · Delayed Price · Currency is INR 32.80
-1.72 (-4.98%)
At close: Aug 6, 2026
Easun Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.98% | 1 |
| Aug 5, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -4.98% | 1 |
| Jul 31, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - | 9 |
| Jul 30, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - | 40 |
| Jul 29, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -4.99% | 1 |
| Jul 28, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -4.99% | 1 |
| Jul 27, 2026 | 40.16 | 40.25 | 40.16 | 40.25 | 40.25 | -4.78% | 2 |
| Jul 24, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -4.99% | 1 |
| Jul 23, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -5.00% | 1 |
| Jul 22, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -4.99% | 1 |
| Jul 16, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -4.99% | 1 |
| Jul 15, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -5.00% | 1 |
| Jul 14, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -4.99% | 1 |
| Jul 13, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -4.99% | 1 |
| Jul 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.21% | 11 |
| Jul 9, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 4.99% | 4 |
| Jul 6, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 200 |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.56% | 8,065 |
| Jun 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 4.99% | 1,000 |
| Jun 17, 2026 | 48.45 | 50.10 | 48.45 | 50.10 | 50.10 | 3.30% | 1,100 |
| Jun 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | 1,000 |
| Jun 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 2,000 |
| Jun 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 8,133 |
| Jun 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.85% | 5,000 |
| Jun 8, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 4.98% | 21,953 |
| Apr 30, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - | 3 |
| Apr 20, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - | 2 |
| Apr 17, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - | 10 |
| Apr 15, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 4.99% | 5 |
| Apr 13, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 5.00% | 5 |
| Apr 10, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 4.99% | 5 |
| Apr 9, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 5.00% | 6 |
| Apr 6, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - | 4 |
| Mar 30, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -4.98% | 25,077 |
| Mar 23, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -4.98% | 1 |
| Mar 18, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -4.99% | 1 |
| Mar 17, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -4.98% | 1 |
| Mar 16, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -4.99% | 1 |
| Mar 13, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -4.99% | 1 |
| Mar 12, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -4.99% | 1 |
| Mar 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.54% | 2,900 |
| Mar 5, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -5.00% | 36 |