Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 70.02
0.00 (0.00%)
Oct 19, 2026, 11:17 AM IST
Eastern Silk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |