Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 57.90
+2.75 (4.99%)
May 26, 2026, 2:26 PM IST
Eastern Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 56.68 | 58.04 | 56.68 | 58.04 | 58.04 | -2.70% | 274 |
| May 12, 2026 | 60.00 | 60.00 | 58.90 | 59.65 | 59.65 | -3.79% | 3,364 |
| May 11, 2026 | 59.78 | 62.00 | 56.80 | 62.00 | 62.00 | 3.71% | 546 |
| May 8, 2026 | 61.00 | 61.00 | 59.78 | 59.78 | 59.78 | -2.00% | 243 |
| May 7, 2026 | 59.00 | 61.00 | 57.40 | 61.00 | 61.00 | 3.39% | 653 |
| May 6, 2026 | 56.50 | 61.95 | 56.50 | 59.00 | 59.00 | - | 831 |
| May 5, 2026 | 59.03 | 59.03 | 59.00 | 59.00 | 59.00 | -0.05% | 196 |
| May 4, 2026 | 59.10 | 59.10 | 58.81 | 59.03 | 59.03 | -0.12% | 532 |
| Apr 29, 2026 | 59.00 | 59.10 | 59.00 | 59.10 | 59.10 | 1.90% | 991 |
| Apr 28, 2026 | 56.66 | 62.05 | 56.66 | 58.00 | 58.00 | -1.86% | 710 |
| Apr 27, 2026 | 59.30 | 61.96 | 56.06 | 59.10 | 59.10 | 0.15% | 1,544 |
| Apr 24, 2026 | 61.51 | 61.55 | 59.01 | 59.01 | 59.01 | -3.59% | 796 |
| Apr 23, 2026 | 60.01 | 61.21 | 60.01 | 61.21 | 61.21 | -1.19% | 74 |
| Apr 22, 2026 | 59.06 | 61.95 | 59.06 | 61.95 | 61.95 | 5.00% | 450 |
| Apr 21, 2026 | 59.78 | 64.00 | 58.11 | 59.00 | 59.00 | -3.28% | 1,409 |
| Apr 20, 2026 | 63.10 | 63.10 | 61.00 | 61.00 | 61.00 | -3.19% | 553 |
| Apr 17, 2026 | 66.15 | 66.15 | 63.00 | 63.01 | 63.01 | -4.56% | 4,390 |
| Apr 16, 2026 | 62.85 | 66.15 | 61.00 | 66.02 | 66.02 | 4.79% | 8,380 |
| Apr 15, 2026 | 63.00 | 63.00 | 58.00 | 63.00 | 63.00 | 4.60% | 2,247 |
| Apr 13, 2026 | 61.00 | 61.00 | 60.23 | 60.23 | 60.23 | -4.99% | 3,514 |
| Apr 10, 2026 | 64.35 | 64.35 | 59.57 | 63.39 | 63.39 | 1.10% | 4,018 |
| Apr 9, 2026 | 68.50 | 68.50 | 62.70 | 62.70 | 62.70 | -5.00% | 2,913 |
| Apr 8, 2026 | 66.50 | 66.50 | 62.00 | 66.00 | 66.00 | 4.04% | 2,269 |
| Apr 7, 2026 | 61.58 | 63.44 | 61.50 | 63.44 | 63.44 | 5.00% | 5,909 |
| Apr 6, 2026 | 66.60 | 66.60 | 60.42 | 60.42 | 60.42 | -5.00% | 90,668 |
| Apr 2, 2026 | 60.84 | 63.87 | 57.80 | 63.60 | 63.60 | 4.54% | 1,031 |
| Apr 1, 2026 | 57.21 | 63.23 | 57.21 | 60.84 | 60.84 | 1.03% | 14,233 |
| Mar 30, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -4.99% | 696 |
| Mar 23, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -4.99% | 1 |
| Mar 16, 2026 | 70.00 | 70.00 | 66.71 | 66.71 | 66.71 | -5.00% | 2,122 |
| Mar 9, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -4.99% | 683 |
| 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 |