Eastern Silk Industries Limited (BOM:590022)
India · Delayed Price · Currency is INR 71.40
0.00 (0.00%)
At close: Oct 5, 2026
BOM:590022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 5.00% | 1 |
| Oct 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.41% | 4 |
| Sep 30, 2026 | 67.72 | 67.72 | 65.00 | 67.72 | 67.72 | 4.99% | 151 |
| Sep 22, 2026 | 64.91 | 64.91 | 64.50 | 64.50 | 64.50 | 4.34% | 600 |
| Sep 21, 2026 | 68.00 | 68.00 | 61.82 | 61.82 | 61.82 | -4.88% | 38 |
| Sep 18, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 2.27% | 1 |
| Sep 17, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 4.99% | 163 |
| Sep 9, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 5.00% | 1 |
| Sep 8, 2026 | 57.72 | 57.72 | 57.65 | 57.65 | 57.65 | -2.12% | 76 |
| Sep 7, 2026 | 65.10 | 65.10 | 58.90 | 58.90 | 58.90 | -5.00% | 81 |
| Sep 4, 2026 | 63.10 | 64.90 | 61.56 | 62.00 | 62.00 | 0.23% | 53 |
| Sep 3, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | 3 |
| Aug 31, 2026 | 65.10 | 65.10 | 61.86 | 61.86 | 61.86 | -4.99% | 116 |
| Aug 28, 2026 | 62.01 | 65.11 | 62.01 | 65.11 | 65.11 | 5.00% | 67 |
| Aug 27, 2026 | 62.00 | 68.22 | 61.75 | 62.01 | 62.01 | -4.59% | 1,862 |
| Aug 26, 2026 | 65.00 | 65.00 | 64.99 | 64.99 | 64.99 | 1.55% | 2 |
| Aug 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10 |
| Aug 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 18 |
| Aug 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 15 |
| Aug 20, 2026 | 65.07 | 65.07 | 63.00 | 63.00 | 63.00 | 1.65% | 412 |
| Aug 19, 2026 | 56.83 | 62.81 | 56.83 | 61.98 | 61.98 | 3.61% | 525 |
| Aug 18, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.49% | 12 |
| Aug 17, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 4.99% | 5 |
| Aug 14, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00% | 3 |
| Aug 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.00% | 753 |
| Aug 3, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 4.98% | 75 |
| Jul 31, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 4.99% | 100 |
| Jul 16, 2026 | 46.62 | 46.66 | 46.62 | 46.66 | 46.66 | -4.78% | 82 |
| Jul 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.24% | 1 |
| Jul 14, 2026 | 46.56 | 49.12 | 46.33 | 49.12 | 49.12 | 4.98% | 5,070 |
| Jul 13, 2026 | 48.76 | 48.76 | 46.79 | 46.79 | 46.79 | -4.51% | 5,074 |
| Jul 10, 2026 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 2.08% | 36 |
| Jul 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.05% | 60 |
| Jul 6, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.60% | 1 |
| Jun 30, 2026 | 49.25 | 49.25 | 48.01 | 48.27 | 48.27 | -1.99% | 238 |
| Jun 29, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -5.00% | 10 |
| Jun 25, 2026 | 51.84 | 51.84 | 47.48 | 51.84 | 51.84 | 4.26% | 169 |
| Jun 24, 2026 | 49.72 | 49.72 | 49.71 | 49.72 | 49.72 | -4.38% | 83 |
| Jun 23, 2026 | 52.32 | 52.32 | 52.00 | 52.00 | 52.00 | -0.61% | 42 |
| Jun 22, 2026 | 52.39 | 52.39 | 52.30 | 52.32 | 52.32 | 4.81% | 86 |
| Jun 19, 2026 | 51.57 | 51.57 | 49.00 | 49.92 | 49.92 | -3.20% | 511 |
| Jun 18, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 4.99% | 201 |
| Jun 15, 2026 | 54.07 | 54.07 | 49.12 | 49.12 | 49.12 | -4.62% | 302 |
| Jun 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.35% | 38 |
| Jun 9, 2026 | 51.69 | 51.69 | 51.65 | 51.68 | 51.68 | -4.93% | 224 |
| Jun 5, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -5.00% | 151 |
| Jun 4, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 4.99% | 2 |
| Jun 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 10 |
| May 29, 2026 | 54.12 | 54.50 | 54.12 | 54.50 | 54.50 | -4.32% | 1,100 |
| May 27, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -4.86% | 750 |