Eastern Silk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	49.20	50.00	49.20	50.00	-	1.67%	2,010
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
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