Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 59.84
+2.84 (4.98%)
At close: Sep 9, 2026
Eastern Silk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |