NSE:EBANK10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.56	16.56	16.40	16.40	16.40	-1.44%	306
Sep 21, 2026	16.55	16.64	16.45	16.64	16.64	0.42%	51
Sep 18, 2026	16.59	16.59	16.57	16.57	16.57	1.78%	109
Sep 17, 2026	16.52	16.52	16.22	16.28	16.28	-1.45%	3,478
Sep 16, 2026	16.10	16.77	16.09	16.52	16.52	1.60%	940
Sep 15, 2026	16.56	16.56	16.26	16.26	16.26	-1.16%	260
Sep 11, 2026	16.41	16.45	16.18	16.45	16.45	1.23%	6,818
Sep 10, 2026	16.46	16.50	16.21	16.25	16.25	-0.79%	842
Sep 9, 2026	16.50	16.93	16.37	16.38	16.38	-0.97%	2,871
Sep 8, 2026	16.72	16.72	16.50	16.54	16.54	-0.66%	2,754
Sep 7, 2026	16.81	16.81	16.63	16.65	16.65	-1.13%	667
Sep 4, 2026	16.83	16.84	16.66	16.84	16.84	0.06%	401
Sep 3, 2026	16.85	16.85	16.83	16.83	16.83	0.72%	316
Sep 2, 2026	16.71	16.74	16.57	16.71	16.71	-	2,651
Sep 1, 2026	17.06	17.06	16.71	16.71	16.71	-1.07%	457
Aug 31, 2026	16.98	16.98	16.77	16.89	16.89	0.84%	1,751
Aug 28, 2026	16.70	17.00	16.70	16.75	16.75	-1.12%	126
Aug 27, 2026	17.01	17.01	16.80	16.94	16.94	-0.41%	1,194
Aug 26, 2026	16.85	17.01	16.85	17.01	17.01	0.95%	5,388
Aug 25, 2026	17.00	17.00	16.82	16.85	16.85	0.06%	887
Aug 24, 2026	16.94	16.94	16.70	16.84	16.84	-0.59%	2,971,944
Aug 21, 2026	17.18	17.18	16.87	16.94	16.94	-0.94%	13,083
Aug 20, 2026	17.25	17.90	16.75	17.10	17.10	0.12%	1,157
Aug 19, 2026	16.74	17.50	16.60	17.08	17.08	0.59%	3,046
Aug 18, 2026	16.74	17.75	16.74	16.98	16.98	1.43%	314
Aug 17, 2026	16.76	16.83	16.74	16.74	16.74	-0.71%	2,527
Aug 14, 2026	16.94	16.94	16.80	16.86	16.86	-	270
Aug 13, 2026	16.87	16.88	16.74	16.86	16.86	-	2,692
Aug 12, 2026	16.96	16.96	16.82	16.86	16.86	0.36%	194
Aug 11, 2026	16.94	16.94	16.70	16.80	16.80	-0.83%	2,178
Aug 10, 2026	17.11	17.11	16.82	16.94	16.94	-0.06%	5,091
Aug 7, 2026	17.13	17.13	16.93	16.95	16.95	-0.59%	2,391
Aug 6, 2026	16.95	17.06	16.88	17.05	17.05	0.59%	1,801