Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 68.00
+2.00 (3.03%)
Nov 9, 2026, 2:07 PM IST
Eastern Silk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 577 |
| Nov 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 66 |
| Nov 6, 2026 | 68.30 | 68.30 | 65.50 | 65.50 | 65.50 | 0.69% | 1,099 |
| Nov 5, 2026 | 64.68 | 65.05 | 64.68 | 65.05 | 65.05 | 0.84% | 3 |
| Nov 4, 2026 | 66.39 | 66.39 | 64.51 | 64.51 | 64.51 | -2.83% | 87 |
| Nov 3, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -2.45% | 10 |
| Nov 2, 2026 | 73.30 | 74.40 | 67.35 | 68.06 | 68.06 | -3.95% | 3,795 |
| Oct 30, 2026 | 67.32 | 70.86 | 67.32 | 70.86 | 70.86 | - | 171 |
| Oct 29, 2026 | 70.86 | 70.86 | 70.00 | 70.86 | 70.86 | 4.99% | 636 |
| Oct 28, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 4.99% | 260 |
| Oct 27, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 5.00% | 65 |
| Oct 26, 2026 | 61.01 | 61.22 | 60.97 | 61.22 | 61.22 | -3.70% | 199 |
| Oct 23, 2026 | 63.58 | 63.58 | 60.65 | 63.57 | 63.57 | -0.02% | 90 |
| Oct 22, 2026 | 63.57 | 70.25 | 63.57 | 63.58 | 63.58 | -4.98% | 51 |
| Oct 21, 2026 | 73.50 | 73.50 | 66.52 | 66.91 | 66.91 | -4.44% | 1,203 |
| Oct 19, 2026 | 70.00 | 70.02 | 70.00 | 70.02 | 70.02 | - | 67 |
| Oct 16, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 4.99% | 1 |
| Oct 15, 2026 | 66.69 | 66.70 | 66.69 | 66.69 | 66.69 | -4.73% | 39 |
| Oct 14, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 862 |
| Oct 13, 2026 | 73.05 | 73.05 | 66.15 | 70.00 | 70.00 | 0.60% | 89 |
| Oct 12, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 4.99% | 219 |
| Oct 9, 2026 | 73.23 | 73.23 | 66.27 | 66.27 | 66.27 | -4.99% | 105 |
| Oct 8, 2026 | 71.92 | 71.92 | 67.00 | 69.75 | 69.75 | 1.82% | 202 |
| Oct 7, 2026 | 70.00 | 70.56 | 68.50 | 68.50 | 68.50 | 1.93% | 1,474 |
| Oct 6, 2026 | 69.34 | 69.99 | 67.20 | 67.20 | 67.20 | 0.81% | 1,891 |
| Oct 5, 2026 | 70.82 | 70.82 | 66.66 | 66.66 | 66.66 | -4.93% | 604 |
| Oct 1, 2026 | 77.50 | 77.50 | 70.12 | 70.12 | 70.12 | -5.00% | 4,250 |
| Sep 30, 2026 | 69.00 | 73.81 | 66.79 | 73.81 | 73.81 | 4.99% | 961 |
| 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 |