Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 73.91
0.00 (0.00%)
Mar 2, 2026, 11:14 AM IST
Eastern Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | -4.99% | 604 |
| Feb 26, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 4.99% | 11,723 |
| Feb 25, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 4.99% | 566 |
| Feb 24, 2026 | 70.55 | 70.57 | 70.55 | 70.57 | 70.57 | 5.00% | 3,394 |
| Feb 23, 2026 | 67.20 | 67.21 | 60.81 | 67.21 | 67.21 | 5.00% | 7,059 |
| Feb 20, 2026 | 63.00 | 64.02 | 63.00 | 64.01 | 64.01 | 4.97% | 1,853 |
| Feb 19, 2026 | 60.97 | 60.98 | 59.00 | 60.98 | 60.98 | 4.99% | 3,612 |
| Feb 18, 2026 | 57.99 | 60.00 | 57.99 | 58.08 | 58.08 | 0.16% | 597 |
| Feb 17, 2026 | 60.48 | 60.50 | 57.46 | 57.99 | 57.99 | -4.12% | 1,765 |
| Feb 16, 2026 | 64.77 | 64.77 | 60.33 | 60.48 | 60.48 | -4.76% | 1,128 |
| Feb 13, 2026 | 68.50 | 68.50 | 63.18 | 63.50 | 63.50 | -4.51% | 882 |
| Feb 12, 2026 | 69.00 | 69.00 | 66.50 | 66.50 | 66.50 | -5.00% | 420 |
| Feb 11, 2026 | 69.80 | 70.00 | 66.50 | 70.00 | 70.00 | 0.29% | 505 |
| Feb 10, 2026 | 70.80 | 70.80 | 64.10 | 69.80 | 69.80 | 3.48% | 1,212 |
| Feb 9, 2026 | 74.00 | 74.00 | 67.45 | 67.45 | 67.45 | -4.99% | 3,471 |
| Feb 6, 2026 | 67.78 | 73.82 | 67.78 | 70.99 | 70.99 | -0.49% | 4,110 |
| Feb 5, 2026 | 78.80 | 78.80 | 71.32 | 71.34 | 71.34 | -4.97% | 2,666 |
| Feb 4, 2026 | 77.98 | 79.99 | 73.00 | 75.07 | 75.07 | -2.27% | 911 |
| Feb 3, 2026 | 80.61 | 80.61 | 72.98 | 76.81 | 76.81 | 0.04% | 11,981 |
| Feb 2, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 4.99% | 411 |
| Feb 1, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 5.00% | 982 |
| Jan 27, 2026 | 63.93 | 70.64 | 63.93 | 69.65 | 69.65 | 3.51% | 12,380 |
| Jan 19, 2026 | 67.29 | 73.88 | 67.29 | 67.29 | 67.29 | -5.00% | 20,416 |
| Jan 12, 2026 | 70.83 | 70.88 | 70.83 | 70.83 | 70.83 | -4.99% | 5,400 |
| Jan 5, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -5.00% | 140 |
| Dec 29, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -5.00% | 13 |
| Dec 22, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -4.99% | 1 |
| Dec 15, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -4.99% | 51 |
| Dec 8, 2025 | 99.25 | 99.25 | 90.03 | 91.51 | 91.51 | -3.19% | 28,277 |
| Dec 5, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 5.00% | 455 |
| Dec 4, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 4.99% | 678 |
| Dec 3, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 5.00% | 727 |
| Dec 2, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 4.99% | 413 |
| Dec 1, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 4.99% | 1,443 |
| Nov 24, 2025 | 81.07 | 81.07 | 74.00 | 74.09 | 74.09 | -4.04% | 34,308 |
| Nov 17, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 4.99% | 8,506 |
| Nov 10, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 5.00% | 2,322 |
| Nov 3, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 4.99% | 571 |
| Oct 27, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 4.99% | 2,330 |
| Oct 20, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 4.99% | 295 |
| Oct 13, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 5.00% | 143 |
| Oct 9, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 4.99% | 216 |
| Oct 8, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 4.99% | 154 |
| Oct 7, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 5.00% | 3,479 |
| Oct 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 5.00% | 9,406 |
| Oct 3, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 4.98% | 24 |
| Oct 1, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 5.00% | 232 |
| Sep 29, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 4.98% | 301 |
| Sep 22, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 4.99% | 4,912 |
| Sep 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 4.97% | 70 |