Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 66.79
-3.51 (-4.99%)
Sep 30, 2026, 9:46 AM IST
Eastern Silk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 69.00 | 69.00 | 66.79 | 66.79 | - | -4.99% | 167 |
| Sep 29, 2026 | 72.55 | 72.55 | 70.30 | 70.30 | 70.30 | -5.00% | 642 |
| Sep 28, 2026 | 69.00 | 75.30 | 69.00 | 74.00 | 74.00 | 2.78% | 1,375 |
| Sep 25, 2026 | 75.39 | 75.39 | 69.00 | 72.00 | 72.00 | 0.28% | 4,345 |
| Sep 24, 2026 | 71.25 | 71.93 | 68.00 | 71.80 | 71.80 | 4.80% | 4,679 |
| Sep 23, 2026 | 63.95 | 68.51 | 63.80 | 68.51 | 68.51 | 5.00% | 2,717 |
| Sep 22, 2026 | 62.15 | 65.25 | 62.15 | 65.25 | 65.25 | 4.99% | 5,484 |
| Sep 21, 2026 | 65.35 | 67.20 | 62.00 | 62.15 | 62.15 | -3.00% | 398 |
| Sep 18, 2026 | 61.50 | 64.11 | 61.50 | 64.07 | 64.07 | 4.93% | 1,041 |
| Sep 17, 2026 | 64.30 | 64.30 | 58.20 | 61.06 | 61.06 | -0.29% | 224 |
| Sep 16, 2026 | 65.00 | 65.00 | 60.33 | 61.24 | 61.24 | -3.56% | 151 |
| Sep 15, 2026 | 64.00 | 64.00 | 62.00 | 63.50 | 63.50 | -0.78% | 2,246 |
| Sep 11, 2026 | 61.89 | 64.98 | 61.85 | 64.00 | 64.00 | 3.41% | 1,194 |
| Sep 10, 2026 | 57.01 | 62.62 | 56.85 | 61.89 | 61.89 | 3.43% | 115 |
| Sep 9, 2026 | 54.91 | 59.84 | 54.90 | 59.84 | 59.84 | 4.98% | 377 |
| Sep 8, 2026 | 58.04 | 58.04 | 56.00 | 57.00 | 57.00 | -1.79% | 314 |
| Sep 7, 2026 | 60.80 | 60.80 | 58.02 | 58.04 | 58.04 | -4.85% | 330 |
| Sep 4, 2026 | 63.99 | 63.99 | 60.80 | 61.00 | 61.00 | -4.67% | 1,126 |
| Sep 3, 2026 | 61.10 | 64.33 | 61.10 | 63.99 | 63.99 | 4.42% | 257 |
| Sep 2, 2026 | 63.00 | 63.00 | 60.50 | 61.28 | 61.28 | -3.77% | 83 |
| Sep 1, 2026 | 64.00 | 64.00 | 58.67 | 63.68 | 63.68 | 3.13% | 819 |
| Aug 31, 2026 | 64.67 | 64.67 | 61.75 | 61.75 | 61.75 | -4.99% | 1,485 |
| Aug 28, 2026 | 59.58 | 65.40 | 59.58 | 64.99 | 64.99 | 3.64% | 270 |
| Aug 27, 2026 | 61.75 | 66.66 | 61.74 | 62.71 | 62.71 | -3.49% | 2,274 |
| Aug 26, 2026 | 62.10 | 65.20 | 59.05 | 64.98 | 64.98 | 4.64% | 458 |
| Aug 25, 2026 | 61.00 | 64.00 | 60.66 | 62.10 | 62.10 | -2.74% | 796 |
| Aug 24, 2026 | 63.70 | 63.85 | 61.00 | 63.85 | 63.85 | -0.55% | 1,729 |
| Aug 21, 2026 | 64.20 | 64.20 | 63.90 | 64.20 | 64.20 | - | 552 |
| Aug 20, 2026 | 64.80 | 64.80 | 58.81 | 64.20 | 64.20 | 3.72% | 1,193 |
| Aug 19, 2026 | 61.95 | 61.95 | 61.00 | 61.90 | 61.90 | 4.92% | 3,003 |
| Aug 18, 2026 | 59.40 | 59.41 | 59.00 | 59.00 | 59.00 | 4.26% | 360 |
| Aug 17, 2026 | 56.59 | 59.56 | 56.59 | 56.59 | 56.59 | -4.99% | 1,865 |
| Aug 14, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -4.99% | 310 |
| Aug 13, 2026 | 63.00 | 63.00 | 62.69 | 62.69 | 62.69 | -4.99% | 143 |
| Aug 12, 2026 | 69.45 | 69.45 | 65.98 | 65.98 | 65.98 | -5.00% | 904 |
| Aug 11, 2026 | 69.45 | 69.45 | 66.36 | 69.45 | 69.45 | 4.99% | 12,994 |
| Aug 10, 2026 | 66.15 | 66.15 | 64.81 | 66.15 | 66.15 | 5.00% | 2,903 |
| Aug 7, 2026 | 60.00 | 63.00 | 58.30 | 63.00 | 63.00 | 5.00% | 779 |
| Aug 6, 2026 | 63.01 | 63.50 | 58.24 | 60.00 | 60.00 | -2.07% | 626 |
| Aug 5, 2026 | 62.90 | 63.01 | 59.10 | 61.27 | 61.27 | 2.10% | 2,293 |
| Aug 4, 2026 | 63.88 | 65.49 | 59.80 | 60.01 | 60.01 | -4.18% | 804 |
| Aug 3, 2026 | 60.24 | 62.63 | 59.36 | 62.63 | 62.63 | 5.00% | 3,515 |
| Jul 31, 2026 | 56.90 | 59.65 | 56.50 | 59.65 | 59.65 | 5.00% | 2,839 |
| Jul 30, 2026 | 57.00 | 57.00 | 53.01 | 56.81 | 56.81 | 2.45% | 475 |
| Jul 29, 2026 | 55.50 | 55.50 | 53.55 | 55.45 | 55.45 | -1.61% | 78 |
| Jul 28, 2026 | 52.25 | 56.99 | 52.25 | 56.36 | 56.36 | 2.47% | 123 |
| Jul 27, 2026 | 56.26 | 56.26 | 52.44 | 55.00 | 55.00 | -0.34% | 503 |
| 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 |