Eastern Silk Industries Limited (BOM:590022)
India · Delayed Price · Currency is INR 27.75
+1.32 (4.99%)
At close: Aug 26, 2025
Eastern Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4.99% | 66 |
| Aug 20, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 4.96% | 1 |
| Aug 18, 2025 | 23.99 | 25.18 | 23.99 | 25.18 | 25.18 | -25.14% | 8 |
| Mar 6, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -4.91% | 38 |
| Mar 4, 2024 | 36.32 | 36.32 | 35.37 | 35.37 | 35.37 | -4.68% | 90 |
| Mar 2, 2024 | 36.95 | 37.11 | 36.95 | 37.11 | 37.11 | 4.91% | 13 |
| Mar 1, 2024 | 32.37 | 35.37 | 32.37 | 35.37 | 35.37 | 4.67% | 962 |
| Feb 29, 2024 | 35.53 | 35.53 | 33.79 | 33.79 | 33.79 | -4.89% | 966 |
| Feb 28, 2024 | 37.27 | 37.27 | 35.53 | 35.53 | 35.53 | -4.66% | 193 |
| Feb 27, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -4.84% | 500 |
| Feb 26, 2024 | 37.90 | 39.95 | 37.90 | 39.16 | 39.16 | 1.22% | 468 |
| Feb 23, 2024 | 37.90 | 40.27 | 37.90 | 38.69 | 38.69 | -2.00% | 155 |
| Feb 22, 2024 | 36.95 | 39.48 | 36.00 | 39.48 | 39.48 | 4.60% | 1,693 |
| Feb 21, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -4.78% | 27 |
| Feb 20, 2024 | 38.85 | 39.95 | 38.85 | 39.63 | 39.63 | -2.71% | 1,010 |
| Feb 19, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -4.80% | 389 |
| Feb 16, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -4.91% | 336 |
| Feb 15, 2024 | 45.79 | 45.79 | 45.00 | 45.00 | 45.00 | -4.68% | 280 |
| Feb 14, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -4.78% | 700 |
| Feb 13, 2024 | 52.11 | 52.11 | 49.58 | 49.58 | 49.58 | -4.85% | 2,265 |
| Feb 12, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 4.76% | 4,059 |
| Feb 9, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 5.00% | 1,886 |
| Feb 8, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 4.90% | 299 |
| Feb 7, 2024 | 45.16 | 45.16 | 41.37 | 45.16 | 45.16 | 4.76% | 3,005 |
| Feb 6, 2024 | 46.27 | 46.27 | 43.11 | 43.11 | 43.11 | -4.88% | 4,072 |
| Feb 5, 2024 | 46.58 | 46.58 | 45.32 | 45.32 | 45.32 | -4.97% | 1,276 |
| Jan 29, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -4.73% | 1,969 |
| Jan 23, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -4.80% | 31 |
| Jan 15, 2024 | 52.74 | 52.74 | 48.16 | 52.58 | 52.58 | 4.39% | 5,836 |
| Jan 12, 2024 | 50.37 | 50.37 | 49.74 | 50.37 | 50.37 | 4.94% | 4,920 |
| Jan 11, 2024 | 45.95 | 48.00 | 45.95 | 48.00 | 48.00 | 4.83% | 4,530 |
| Jan 10, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 4.69% | 24 |
| Jan 9, 2024 | 41.69 | 43.74 | 41.69 | 43.74 | 43.74 | 4.92% | 66 |
| Jan 8, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 4.76% | 139 |
| Jan 5, 2024 | 39.63 | 42.79 | 39.63 | 39.79 | 39.79 | -2.70% | 232 |
| Jan 4, 2024 | 38.21 | 40.90 | 38.21 | 40.90 | 40.90 | 4.86% | 36 |
| Jan 3, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.23% | - |
| Jan 2, 2024 | 36.32 | 38.53 | 36.32 | 38.53 | 38.53 | 4.72% | 58 |
| Jan 1, 2024 | 36.79 | 40.58 | 36.79 | 36.79 | 36.79 | -4.90% | 1,374 |
| Dec 29, 2023 | 38.21 | 39.32 | 38.21 | 38.69 | 38.69 | -3.54% | 31 |
| Dec 28, 2023 | 39.48 | 40.11 | 39.48 | 40.11 | 40.11 | -0.39% | 32 |
| Dec 26, 2023 | 36.79 | 40.27 | 36.79 | 40.27 | 40.27 | 4.08% | 3,767 |
| Dec 22, 2023 | 37.90 | 38.69 | 37.90 | 38.69 | 38.69 | 2.08% | 18 |
| Dec 21, 2023 | 36.79 | 37.90 | 36.79 | 37.90 | 37.90 | -2.04% | 318 |
| Dec 20, 2023 | 40.58 | 40.58 | 38.69 | 38.69 | 38.69 | -4.67% | 12 |
| Dec 18, 2023 | 42.63 | 42.63 | 40.58 | 40.58 | 40.58 | -4.81% | 965 |
| Dec 15, 2023 | 41.69 | 43.42 | 41.69 | 42.63 | 42.63 | -2.53% | 65 |
| Dec 14, 2023 | 43.58 | 47.37 | 43.58 | 43.74 | 43.74 | -4.48% | 4,677 |
| Dec 13, 2023 | 45.64 | 46.58 | 45.64 | 45.79 | 45.79 | -3.33% | 576 |