Earkart Limited (BOM:544549)
India · Delayed Price · Currency is INR 148.75
0.00 (0.00%)
At close: Apr 21, 2026
Earkart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 121.10 | 121.10 | 120.00 | 120.15 | 120.15 | -1.11% | 5,000 |
| Apr 8, 2026 | 147.00 | 147.00 | 120.00 | 121.50 | 121.50 | -9.33% | 68,000 |
| Apr 7, 2026 | 122.00 | 135.70 | 121.90 | 134.00 | 134.00 | 10.74% | 31,000 |
| Apr 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 20,000 |
| Apr 2, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | 2,000 |
| Apr 1, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 2,000 |
| Mar 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,000 |
| Mar 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 50,000 |
| Mar 23, 2026 | 119.00 | 119.60 | 119.00 | 119.00 | 119.00 | -2.54% | 3,000 |
| Mar 19, 2026 | 122.50 | 122.50 | 122.10 | 122.10 | 122.10 | 1.75% | 2,000 |
| Mar 16, 2026 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | -14.59% | 2,000 |
| Mar 11, 2026 | 135.00 | 140.50 | 135.00 | 140.50 | 140.50 | -8.17% | 4,000 |
| 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 |