Eastern Silk Industries Limited (NSE:EASTSILK)
India · Delayed Price · Currency is INR 59.00
0.00 (0.00%)
May 6, 2026, 11:03 AM IST
Eastern Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 56.50 | 61.95 | 56.50 | 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 |
| Feb 13, 2026 | 68.50 | 68.50 | 63.18 | 63.50 | 63.50 | -4.51% | 882 |
| Feb 12, 2026 | 69.00 | 69.00 | 66.50 | 66.50 | 66.50 | -5.00% | 420 |
| Feb 11, 2026 | 69.80 | 70.00 | 66.50 | 70.00 | 70.00 | 0.29% | 505 |
| Feb 10, 2026 | 70.80 | 70.80 | 64.10 | 69.80 | 69.80 | 3.48% | 1,212 |
| Feb 9, 2026 | 74.00 | 74.00 | 67.45 | 67.45 | 67.45 | -4.99% | 3,471 |
| Feb 6, 2026 | 67.78 | 73.82 | 67.78 | 70.99 | 70.99 | -0.49% | 4,110 |
| Feb 5, 2026 | 78.80 | 78.80 | 71.32 | 71.34 | 71.34 | -4.97% | 2,666 |
| Feb 4, 2026 | 77.98 | 79.99 | 73.00 | 75.07 | 75.07 | -2.27% | 911 |
| Feb 3, 2026 | 80.61 | 80.61 | 72.98 | 76.81 | 76.81 | 0.04% | 11,981 |
| Feb 2, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 4.99% | 411 |
| Feb 1, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 5.00% | 982 |
| Jan 27, 2026 | 63.93 | 70.64 | 63.93 | 69.65 | 69.65 | 3.51% | 12,380 |
| Jan 19, 2026 | 67.29 | 73.88 | 67.29 | 67.29 | 67.29 | -5.00% | 20,416 |
| Jan 12, 2026 | 70.83 | 70.88 | 70.83 | 70.83 | 70.83 | -4.99% | 5,400 |