Earkart Limited (BOM:544549)
India · Delayed Price · Currency is INR 146.10
-2.60 (-1.75%)
At close: Mar 4, 2026
Earkart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 128.00 | 153.95 | 128.00 | 153.00 | 153.00 | 4.72% | 4,000 |
| Mar 4, 2026 | 120.00 | 160.00 | 120.00 | 146.10 | 146.10 | -1.75% | 875,000 |
| Mar 2, 2026 | 148.90 | 148.95 | 148.70 | 148.70 | 148.70 | -0.20% | 6,000 |
| Feb 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 1,000 |
| Feb 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 3,000 |
| Feb 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | 2,000 |
| Feb 17, 2026 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 0.69% | 4,000 |
| Feb 16, 2026 | 149.60 | 149.60 | 145.00 | 145.00 | 145.00 | -3.33% | 2,000 |
| Feb 13, 2026 | 150.00 | 150.10 | 150.00 | 150.00 | 150.00 | -1.99% | 3,000 |
| Feb 12, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -1.99% | 2,000 |
| Feb 11, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -1.98% | 3,000 |
| Feb 10, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -1.97% | 1,000 |
| Feb 9, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 1.88% | 1,000 |
| Feb 6, 2026 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | -1.97% | 2,000 |
| Feb 4, 2026 | 163.00 | 163.00 | 162.70 | 162.70 | 162.70 | -1.63% | 3,000 |
| Feb 3, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.97% | 1,000 |
| Feb 2, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.98% | 1,000 |
| Jan 29, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - | 2,000 |
| Jan 28, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -1.97% | 2,000 |
| Jan 27, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -1.99% | 1,000 |
| Jan 23, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -1.98% | 1,000 |
| Jan 22, 2026 | 166.25 | 168.90 | 166.25 | 168.90 | 168.90 | 1.59% | 2,000 |
| Jan 21, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 1.99% | 9,000 |
| Jan 20, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 0.37% | 9,000 |
| Jan 19, 2026 | 159.25 | 162.40 | 159.25 | 162.40 | 162.40 | 1.98% | 7,000 |
| Jan 16, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -2.00% | 4,000 |
| Jan 14, 2026 | 162.00 | 162.50 | 162.00 | 162.50 | 162.50 | -1.37% | 2,000 |
| Jan 13, 2026 | 162.00 | 164.75 | 162.00 | 164.75 | 164.75 | 1.98% | 3,000 |
| Jan 12, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -1.97% | 3,000 |
| Jan 9, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -1.99% | 1,000 |
| Jan 8, 2026 | 170.00 | 170.00 | 168.15 | 168.15 | 168.15 | -5.00% | 2,000 |
| Jan 7, 2026 | 177.35 | 177.35 | 176.90 | 177.00 | 177.00 | 4.76% | 7,000 |
| Jan 6, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 4.97% | 2,000 |
| Jan 5, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 4.99% | 2,000 |
| Jan 2, 2026 | 145.60 | 153.30 | 145.60 | 153.30 | 153.30 | 5.00% | 11,000 |
| Jan 1, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.88% | 1,000 |
| Dec 31, 2025 | 149.00 | 149.05 | 148.80 | 148.80 | 148.80 | -4.98% | 11,000 |
| Dec 30, 2025 | 156.60 | 157.00 | 156.60 | 156.60 | 156.60 | -4.98% | 3,000 |
| Dec 29, 2025 | 158.45 | 164.80 | 150.60 | 164.80 | 164.80 | 3.97% | 17,000 |
| Dec 26, 2025 | 158.25 | 158.50 | 157.05 | 158.50 | 158.50 | -4.11% | 8,000 |
| Dec 24, 2025 | 166.00 | 166.00 | 165.30 | 165.30 | 165.30 | -5.00% | 2,000 |
| Dec 22, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.34% | 1,000 |
| Dec 19, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -4.98% | 2,000 |
| Dec 18, 2025 | 187.00 | 187.00 | 183.75 | 183.75 | 183.75 | 1.55% | 2,000 |
| Dec 17, 2025 | 165.40 | 181.00 | 165.35 | 180.95 | 180.95 | 3.96% | 4,000 |
| Dec 15, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -0.26% | 1,000 |
| Dec 12, 2025 | 158.05 | 174.50 | 158.05 | 174.50 | 174.50 | 4.90% | 14,000 |
| Dec 11, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -5.00% | 49,000 |
| Dec 10, 2025 | 171.50 | 186.00 | 171.00 | 175.10 | 175.10 | -2.72% | 12,000 |
| Dec 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.17% | 1,000 |