Earthstahl & Alloys Limited (BOM:543765)
India · Delayed Price · Currency is INR 11.93
0.00 (0.00%)
At close: Oct 1, 2026
Earthstahl & Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.55 | 12.55 | 11.93 | 11.93 | 11.93 | -4.56% | 6,000 |
| Sep 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% | 3,000 |
| Sep 18, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.46% | 3,000 |
| Sep 15, 2026 | 11.30 | 12.21 | 11.30 | 12.21 | 12.21 | -6.08% | 6,000 |
| Sep 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% | 6,000 |
| Aug 31, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -7.96% | 3,000 |
| Aug 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 6,000 |
| Jul 31, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 3.73% | 6,000 |
| Jul 29, 2026 | 13.52 | 13.69 | 13.52 | 13.69 | 13.69 | -5.78% | 6,000 |
| Jul 23, 2026 | 14.51 | 14.55 | 14.51 | 14.53 | 14.53 | -6.14% | 9,000 |
| Jul 22, 2026 | 15.00 | 15.48 | 15.00 | 15.48 | 15.48 | 1.91% | 9,000 |
| Jul 20, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 6.22% | 6,000 |
| Jul 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.16% | 3,000 |
| Jul 10, 2026 | 14.91 | 14.92 | 14.91 | 14.92 | 14.92 | - | 6,000 |
| Jul 9, 2026 | 15.01 | 15.17 | 14.92 | 14.92 | 14.92 | -9.96% | 165,000 |
| Jul 6, 2026 | 15.75 | 16.80 | 15.75 | 16.57 | 16.57 | 8.16% | 15,000 |
| Jul 2, 2026 | 15.55 | 15.55 | 15.03 | 15.32 | 15.32 | -8.26% | 39,000 |
| Jun 24, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | -6.91% | 9,000 |
| Jun 23, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 7.62% | 3,000 |
| Jun 18, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 3,000 |
| Jun 16, 2026 | 16.72 | 16.72 | 16.67 | 16.67 | 16.67 | -7.34% | 12,000 |
| Jun 11, 2026 | 15.21 | 17.99 | 15.21 | 17.99 | 17.99 | 7.08% | 15,000 |
| Jun 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.51% | 3,000 |
| Jun 9, 2026 | 16.25 | 16.25 | 16.22 | 16.23 | 16.23 | -9.83% | 24,000 |
| Jun 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.75% | 6,000 |
| May 27, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -8.68% | 3,000 |
| May 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.24% | 6,000 |
| May 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -9.89% | 3,000 |
| Apr 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -9.92% | 3,000 |
| Apr 16, 2026 | 25.45 | 25.45 | 24.70 | 24.70 | 24.70 | 11.66% | 9,000 |
| Apr 15, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 19.96% | 9,000 |