Earkart Limited (BOM:544549)
India · Delayed Price · Currency is INR 116.50
+4.50 (4.02%)
At close: Sep 8, 2026
Earkart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 116.60 | 116.60 | 116.45 | 116.50 | 116.50 | 4.02% | 5,000 |
| Sep 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -7.44% | 1,000 |
| Sep 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 3,000 |
| Aug 31, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 1,000 |
| Aug 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,000 |
| Aug 26, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 8,000 |
| Aug 25, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | -1.22% | 2,000 |
| Aug 24, 2026 | 118.55 | 122.50 | 118.55 | 122.50 | 122.50 | -5.41% | 2,000 |
| Aug 20, 2026 | 130.00 | 130.00 | 129.45 | 129.50 | 129.50 | -0.38% | 4,000 |
| Aug 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.11% | 1,000 |
| Aug 4, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.04% | 1,000 |
| Jul 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Jul 27, 2026 | 136.20 | 140.00 | 135.05 | 140.00 | 140.00 | -11.95% | 3,000 |
| Jul 21, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 1,000 |
| Jul 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,000 |
| Jul 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5,000 |
| Jul 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.20% | 1,000 |
| Jun 30, 2026 | 150.00 | 157.00 | 150.00 | 156.55 | 156.55 | 4.82% | 7,000 |
| Jun 29, 2026 | 136.90 | 150.00 | 136.90 | 149.35 | 149.35 | 9.09% | 13,000 |
| Jun 25, 2026 | 125.60 | 136.90 | 125.60 | 136.90 | 136.90 | 2.97% | 3,000 |
| Jun 18, 2026 | 144.00 | 144.00 | 125.00 | 132.95 | 132.95 | 2.27% | 11,000 |
| Jun 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 8.33% | 1,000 |
| Jun 16, 2026 | 119.95 | 120.00 | 119.95 | 120.00 | 120.00 | 1.69% | 2,000 |
| Jun 15, 2026 | 120.00 | 120.00 | 116.10 | 118.00 | 118.00 | -1.67% | 7,000 |
| Jun 11, 2026 | 120.00 | 128.30 | 118.00 | 120.00 | 120.00 | -1.28% | 6,000 |
| Jun 10, 2026 | 105.65 | 126.00 | 105.65 | 121.55 | 121.55 | 2.14% | 24,000 |
| Jun 4, 2026 | 107.00 | 122.70 | 107.00 | 119.00 | 119.00 | -4.80% | 7,000 |
| Jun 2, 2026 | 105.00 | 125.00 | 104.35 | 125.00 | 125.00 | 5.04% | 17,000 |
| Jun 1, 2026 | 139.85 | 139.85 | 119.00 | 119.00 | 119.00 | -14.91% | 10,000 |
| May 25, 2026 | 140.00 | 140.00 | 125.20 | 139.85 | 139.85 | 7.58% | 6,000 |
| May 20, 2026 | 129.90 | 130.00 | 129.90 | 130.00 | 130.00 | 0.78% | 3,000 |
| May 19, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.74% | 5,000 |
| May 18, 2026 | 139.20 | 139.20 | 123.55 | 126.80 | 126.80 | -14.76% | 3,000 |
| May 15, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 2.59% | 1,000 |
| May 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | 1,000 |
| May 8, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -7.50% | 8,000 |
| May 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 14.20% | 1,000 |
| May 6, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -3.38% | 1,000 |
| May 5, 2026 | 137.15 | 146.00 | 137.00 | 145.00 | 145.00 | -0.68% | 8,000 |
| May 4, 2026 | 152.95 | 153.00 | 146.00 | 146.00 | 146.00 | -5.19% | 3,000 |
| Apr 30, 2026 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 6.21% | 3,000 |
| Apr 29, 2026 | 148.30 | 150.00 | 145.00 | 145.00 | 145.00 | 3.53% | 6,000 |
| Apr 27, 2026 | 140.05 | 140.05 | 140.00 | 140.05 | 140.05 | -5.85% | 2,000 |
| Apr 21, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - | 2,000 |
| Apr 20, 2026 | 131.00 | 149.00 | 131.00 | 148.75 | 148.75 | 16.62% | 77,000 |
| Apr 17, 2026 | 127.60 | 127.60 | 127.50 | 127.55 | 127.55 | 2.04% | 4,000 |
| Apr 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | 1,000 |
| Apr 15, 2026 | 120.45 | 123.10 | 120.05 | 123.00 | 123.00 | 2.46% | 10,000 |
| Apr 13, 2026 | 126.00 | 126.00 | 120.05 | 120.05 | 120.05 | -4.72% | 6,000 |
| Apr 10, 2026 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 4.87% | 36,000 |