Eastern Silk Industries Limited (BOM:590022)
India · Delayed Price · Currency is INR 63.00
0.00 (0.00%)
At close: Aug 21, 2026
BOM:590022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 57.90 | 59.88 | 55.01 | 59.87 | 59.87 | 4.76% | 415 |
| May 25, 2026 | 57.10 | 57.15 | 57.10 | 57.15 | 57.15 | -4.91% | 2,393 |
| May 22, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 4.94% | 1 |
| May 20, 2026 | 57.80 | 57.80 | 57.18 | 57.27 | 57.27 | -3.41% | 219 |
| May 18, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -5.00% | 131 |
| May 15, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 5.00% | 164 |
| May 14, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 5.00% | 196 |
| May 13, 2026 | 58.00 | 58.83 | 56.61 | 56.61 | 56.61 | 1.04% | 73 |
| May 11, 2026 | 60.98 | 60.98 | 56.03 | 56.03 | 56.03 | -4.95% | 409 |
| May 4, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -5.00% | 900 |
| Apr 28, 2026 | 62.55 | 62.55 | 60.00 | 62.05 | 62.05 | 4.15% | 828 |
| Apr 27, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 4.99% | 54 |
| Apr 23, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -2.99% | 1 |
| Apr 21, 2026 | 64.00 | 64.00 | 58.50 | 58.50 | 58.50 | -4.51% | 811 |
| Apr 17, 2026 | 66.15 | 66.15 | 61.26 | 61.26 | 61.26 | -2.76% | 248 |
| Apr 15, 2026 | 60.85 | 63.79 | 60.85 | 63.00 | 63.00 | 3.53% | 96 |
| Apr 13, 2026 | 62.38 | 62.38 | 60.47 | 60.85 | 60.85 | -4.40% | 51 |
| Apr 9, 2026 | 67.00 | 67.00 | 63.65 | 63.65 | 63.65 | -5.00% | 49 |