Eastern Silk Industries Ltd. - EASTSILK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	82.6	82.6	82.6	82.6	82.6	1
December 19, 2025	86.94	86.94	86.94	86.94	86.94	0
December 18, 2025	86.94	86.94	86.94	86.94	86.94	0
December 17, 2025	86.94	86.94	86.94	86.94	86.94	0
December 16, 2025	86.94	86.94	86.94	86.94	86.94	0
December 15, 2025	86.94	86.94	86.94	86.94	86.94	51
December 12, 2025	91.51	91.51	91.51	91.51	91.51	0
December 11, 2025	91.51	91.51	91.51	91.51	91.51	0
December 10, 2025	91.51	91.51	91.51	91.51	91.51	0
December 09, 2025	91.51	91.51	91.51	91.51	91.51	0
December 08, 2025	99.25	91.51	91.51	99.25	90.03	28,320
December 05, 2025	94.53	94.53	94.53	94.53	94.53	492
December 04, 2025	90.03	90.03	90.03	90.03	90.03	678
December 03, 2025	85.75	85.75	85.75	85.75	85.75	765
December 02, 2025	81.67	81.67	81.67	81.67	81.67	413
December 01, 2025	77.79	77.79	77.79	77.79	77.79	1,443
November 28, 2025	74.09	74.09	74.09	74.09	74.09	0
November 27, 2025	74.09	74.09	74.09	74.09	74.09	0
November 26, 2025	74.09	74.09	74.09	74.09	74.09	0
November 25, 2025	74.09	74.09	74.09	74.09	74.09	0
November 24, 2025	81.07	74.09	74.09	81.07	74	34,308
November 21, 2025	77.21	77.21	77.21	77.21	77.21	0
November 19, 2025	77.21	77.21	77.21	77.21	77.21	0
November 18, 2025	77.21	77.21	77.21	77.21	77.21	0
November 17, 2025	77.21	77.21	77.21	77.21	77.21	8,543
November 14, 2025	73.54	73.54	73.54	73.54	73.54	0
November 13, 2025	73.54	73.54	73.54	73.54	73.54	0
November 12, 2025	73.54	73.54	73.54	73.54	73.54	0
November 11, 2025	73.54	73.54	73.54	73.54	73.54	0
November 10, 2025	73.54	73.54	73.54	73.54	73.54	2,342
November 07, 2025	70.04	70.04	70.04	70.04	70.04	0
November 06, 2025	70.04	70.04	70.04	70.04	70.04	0
November 04, 2025	70.04	70.04	70.04	70.04	70.04	0
November 03, 2025	70.04	70.04	70.04	70.04	70.04	608
October 31, 2025	66.71	66.71	66.71	66.71	66.71	0
October 30, 2025	66.71	66.71	66.71	66.71	66.71	0
October 29, 2025	66.71	66.71	66.71	66.71	66.71	0
October 28, 2025	66.71	66.71	66.71	66.71	66.71	0
October 27, 2025	66.71	66.71	66.71	66.71	66.71	2,396
October 24, 2025	63.54	63.54	63.54	63.54	63.54	0
October 23, 2025	63.54	63.54	63.54	63.54	63.54	0
October 21, 2025	63.54	63.54	63.54	63.54	63.54	0
October 20, 2025	63.54	63.54	63.54	63.54	63.54	295
October 17, 2025	60.52	60.52	60.52	60.52	60.52	0
October 16, 2025	60.52	60.52	60.52	60.52	60.52	0
October 15, 2025	60.52	60.52	60.52	60.52	60.52	0
October 14, 2025	60.52	60.52	60.52	60.52	60.52	0
October 13, 2025	60.52	60.52	60.52	60.52	60.52	143
October 10, 2025	57.64	57.64	57.64	57.64	57.64	0
October 09, 2025	57.64	57.64	57.64	57.64	57.64	253
October 08, 2025	54.9	54.9	54.9	54.9	54.9	204
October 07, 2025	52.29	52.29	52.29	52.29	52.29	3,479
October 06, 2025	49.8	49.8	49.8	49.8	49.8	9,406
October 03, 2025	47.43	47.43	47.43	47.43	47.43	24
October 01, 2025	45.18	45.18	45.18	45.18	45.18	253
September 30, 2025	43.03	43.03	43.03	43.03	43.03	0
September 29, 2025	43.03	43.03	43.03	43.03	43.03	301
September 26, 2025	40.99	40.99	40.99	40.99	40.99	0
September 25, 2025	40.99	40.99	40.99	40.99	40.99	0
September 24, 2025	40.99	40.99	40.99	40.99	40.99	0

Eastern Silk Industries Ltd. (EASTSILK.NS) NSE