Earkart Limited (BOM:544549)
India · Delayed Price · Currency is INR 125.00
+6.00 (5.04%)
At close: Jun 2, 2026
Earkart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |