Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 55.00
-0.19 (-0.34%)
Jul 27, 2026, 1:36 PM IST
Eastern Silk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 52.25 | 55.25 | 51.96 | 55.19 | 55.19 | 3.00% | 1,462 |
| Jul 23, 2026 | 53.00 | 54.54 | 52.10 | 53.58 | 53.58 | 3.14% | 2,796 |
| Jul 22, 2026 | 50.98 | 52.00 | 49.98 | 51.95 | 51.95 | 3.94% | 489 |
| Jul 21, 2026 | 48.61 | 51.00 | 48.61 | 49.98 | 49.98 | 2.82% | 208 |
| Jul 20, 2026 | 48.61 | 48.61 | 48.37 | 48.61 | 48.61 | 4.99% | 404 |
| Jul 17, 2026 | 46.28 | 48.70 | 46.27 | 46.30 | 46.30 | -4.93% | 216 |
| Jul 16, 2026 | 48.70 | 48.94 | 48.70 | 48.70 | 48.70 | - | 149 |
| Jul 15, 2026 | 48.74 | 48.74 | 48.70 | 48.70 | 48.70 | -0.08% | 47 |
| Jul 14, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - | 20 |
| Jul 13, 2026 | 48.50 | 51.00 | 48.45 | 48.74 | 48.74 | -4.43% | 504 |
| Jul 10, 2026 | 50.60 | 51.10 | 50.50 | 51.00 | 51.00 | 0.79% | 54 |
| Jul 9, 2026 | 48.50 | 51.09 | 47.00 | 50.60 | 50.60 | 3.90% | 302 |
| Jul 8, 2026 | 51.90 | 51.90 | 48.61 | 48.70 | 48.70 | -1.52% | 232 |
| Jul 7, 2026 | 49.51 | 49.51 | 49.00 | 49.45 | 49.45 | -0.30% | 54 |
| Jul 6, 2026 | 46.55 | 51.40 | 46.55 | 49.60 | 49.60 | 1.22% | 379 |
| Jul 3, 2026 | 52.02 | 52.02 | 48.80 | 49.00 | 49.00 | -1.17% | 702 |
| Jul 2, 2026 | 49.45 | 49.63 | 47.10 | 49.58 | 49.58 | 4.89% | 574 |
| Jul 1, 2026 | 46.55 | 47.27 | 46.55 | 47.27 | 47.27 | -3.53% | 528 |
| Jun 30, 2026 | 48.01 | 49.00 | 48.01 | 49.00 | 49.00 | 2.08% | 392 |
| Jun 29, 2026 | 48.90 | 48.90 | 47.67 | 48.00 | 48.00 | -1.80% | 1,009 |
| Jun 25, 2026 | 50.47 | 52.99 | 48.88 | 48.88 | 48.88 | -3.15% | 621 |
| Jun 24, 2026 | 47.54 | 50.47 | 47.50 | 50.47 | 50.47 | 1.51% | 274 |
| Jun 23, 2026 | 52.33 | 54.45 | 49.72 | 49.72 | 49.72 | -4.99% | 1,129 |
| Jun 22, 2026 | 50.00 | 52.41 | 47.56 | 52.33 | 52.33 | 4.83% | 419 |
| Jun 19, 2026 | 48.10 | 50.00 | 47.50 | 49.92 | 49.92 | -0.16% | 2,449 |
| Jun 18, 2026 | 50.00 | 50.00 | 47.43 | 50.00 | 50.00 | 0.34% | 1,136 |
| Jun 17, 2026 | 46.80 | 50.00 | 46.80 | 49.83 | 49.83 | 1.32% | 1,342 |
| Jun 16, 2026 | 49.20 | 50.00 | 49.18 | 49.18 | 49.18 | - | 11,364 |
| Jun 15, 2026 | 54.12 | 54.12 | 49.05 | 49.18 | 49.18 | -4.60% | 1,040 |
| Jun 12, 2026 | 53.69 | 53.69 | 51.51 | 51.55 | 51.55 | -3.99% | 283 |
| Jun 11, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - | 61 |
| Jun 10, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.02% | 57 |
| Jun 9, 2026 | 55.07 | 55.07 | 52.00 | 53.70 | 53.70 | -0.54% | 448 |
| Jun 8, 2026 | 54.71 | 54.71 | 53.99 | 53.99 | 53.99 | 3.61% | 382 |
| Jun 5, 2026 | 52.62 | 52.98 | 52.05 | 52.11 | 52.11 | -4.86% | 6,235 |
| Jun 4, 2026 | 54.50 | 54.77 | 54.50 | 54.77 | 54.77 | 0.50% | 811 |
| Jun 3, 2026 | 54.28 | 54.55 | 54.28 | 54.50 | 54.50 | 0.91% | 801 |
| Jun 2, 2026 | 55.27 | 57.75 | 54.01 | 54.01 | 54.01 | -1.80% | 706 |
| Jun 1, 2026 | 56.18 | 57.99 | 55.00 | 55.00 | 55.00 | -1.63% | 1,119 |
| May 29, 2026 | 53.07 | 55.95 | 53.05 | 55.91 | 55.91 | 1.01% | 1,169 |
| May 27, 2026 | 56.88 | 56.88 | 55.35 | 55.35 | 55.35 | -4.40% | 435 |
| May 26, 2026 | 55.15 | 57.90 | 52.60 | 57.90 | 57.90 | 4.99% | 715 |
| May 25, 2026 | 59.60 | 59.60 | 54.44 | 55.15 | 55.15 | -2.87% | 1,078 |
| May 22, 2026 | 56.72 | 56.78 | 56.72 | 56.78 | 56.78 | -1.90% | 9 |
| May 21, 2026 | 56.33 | 61.40 | 56.33 | 57.88 | 57.88 | -2.38% | 1,088 |
| May 20, 2026 | 60.50 | 60.50 | 57.82 | 59.29 | 59.29 | 2.63% | 217 |
| May 19, 2026 | 60.24 | 61.10 | 57.68 | 57.77 | 57.77 | -4.10% | 1,019 |
| May 18, 2026 | 57.08 | 60.95 | 57.08 | 60.24 | 60.24 | 3.77% | 883 |
| May 15, 2026 | 63.52 | 63.52 | 58.05 | 58.05 | 58.05 | -4.05% | 756 |
| May 14, 2026 | 56.06 | 60.94 | 56.06 | 60.50 | 60.50 | 4.24% | 1,787 |