Eastern Silk Industries Limited EASTSILK

NSE · India · Process Industries

INR 70.12-3.69 (-5.00%)

Market closed· Oct 1, 2026, 8:04 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 70.12	-5.00%	INR 77.50	INR 77.50	INR 70.12	4.25K
2026-09-30	INR 73.81	+4.99%	INR 69.00	INR 73.81	INR 66.79	961
2026-09-29	INR 70.30	-5.00%	INR 72.55	INR 72.55	INR 70.30	642
2026-09-28	INR 74.00	+2.78%	INR 69.00	INR 75.30	INR 69.00	1.38K
2026-09-25	INR 72.00	+0.28%	INR 75.39	INR 75.39	INR 69.00	4.35K
2026-09-24	INR 71.80	+4.80%	INR 71.25	INR 71.93	INR 68.00	4.68K
2026-09-23	INR 68.51	+5.00%	INR 63.95	INR 68.51	INR 63.80	2.72K
2026-09-22	INR 65.25	+4.99%	INR 62.15	INR 65.25	INR 62.15	5.48K
2026-09-21	INR 62.15	-3.00%	INR 65.35	INR 67.20	INR 62.00	398
2026-09-18	INR 64.07	+4.93%	INR 61.50	INR 64.11	INR 61.50	1.04K
2026-09-17	INR 61.06	-0.29%	INR 64.30	INR 64.30	INR 58.20	224
2026-09-16	INR 61.24	-3.56%	INR 65.00	INR 65.00	INR 60.33	151
2026-09-15	INR 63.50	-0.78%	INR 64.00	INR 64.00	INR 62.00	2.25K
2026-09-11	INR 64.00	+3.41%	INR 61.89	INR 64.98	INR 61.85	1.19K
2026-09-10	INR 61.89	+3.43%	INR 57.01	INR 62.62	INR 56.85	115
2026-09-09	INR 59.84	+4.98%	INR 54.91	INR 59.84	INR 54.90	377
2026-09-08	INR 57.00	-1.79%	INR 58.04	INR 58.04	INR 56.00	314
2026-09-07	INR 58.04	-4.85%	INR 60.80	INR 60.80	INR 58.02	330
2026-09-04	INR 61.00	-4.67%	INR 63.99	INR 63.99	INR 60.80	1.13K
2026-09-03	INR 63.99	+4.42%	INR 61.10	INR 64.33	INR 61.10	257
2026-09-02	INR 61.28	-3.77%	INR 63.00	INR 63.00	INR 60.50	83
2026-09-01	INR 63.68	+3.13%	INR 64.00	INR 64.00	INR 58.67	819
2026-08-31	INR 61.75	-4.99%	INR 64.67	INR 64.67	INR 61.75	1.49K
2026-08-28	INR 64.99	+3.64%	INR 59.58	INR 65.40	INR 59.58	270
2026-08-27	INR 62.71	-3.49%	INR 61.75	INR 66.66	INR 61.74	2.27K
2026-08-26	INR 64.98	+4.64%	INR 62.10	INR 65.20	INR 59.05	458
2026-08-25	INR 62.10	-2.74%	INR 61.00	INR 64.00	INR 60.66	796
2026-08-24	INR 63.85	-0.55%	INR 63.70	INR 63.85	INR 61.00	1.73K
2026-08-21	INR 64.20	0.00%	INR 64.20	INR 64.20	INR 63.90	552
2026-08-20	INR 64.20	+3.72%	INR 64.80	INR 64.80	INR 58.81	1.19K
2026-08-19	INR 61.90	+4.92%	INR 61.95	INR 61.95	INR 61.00	3.00K
2026-08-18	INR 59.00	+4.26%	INR 59.40	INR 59.41	INR 59.00	360
2026-08-17	INR 56.59	-4.99%	INR 56.59	INR 59.56	INR 56.59	1.87K
2026-08-14	INR 59.56	-4.99%	INR 59.56	INR 59.56	INR 59.56	310
2026-08-13	INR 62.69	-4.99%	INR 63.00	INR 63.00	INR 62.69	143
2026-08-12	INR 65.98	-5.00%	INR 69.45	INR 69.45	INR 65.98	904
2026-08-11	INR 69.45	+4.99%	INR 69.45	INR 69.45	INR 66.36	12.99K
2026-08-10	INR 66.15	+5.00%	INR 66.15	INR 66.15	INR 64.81	2.90K
2026-08-07	INR 63.00	+5.00%	INR 60.00	INR 63.00	INR 58.30	779
2026-08-06	INR 60.00	-2.07%	INR 63.01	INR 63.50	INR 58.24	626
2026-08-05	INR 61.27	+2.10%	INR 62.90	INR 63.01	INR 59.10	2.29K
2026-08-04	INR 60.01	-4.18%	INR 63.88	INR 65.49	INR 59.80	804
2026-08-03	INR 62.63	+5.00%	INR 60.24	INR 62.63	INR 59.36	3.52K
2026-07-31	INR 59.65	+5.00%	INR 56.90	INR 59.65	INR 56.50	2.84K
2026-07-30	INR 56.81	+2.45%	INR 57.00	INR 57.00	INR 53.01	475
2026-07-29	INR 55.45	-1.61%	INR 55.50	INR 55.50	INR 53.55	78
2026-07-28	INR 56.36	+2.47%	INR 52.25	INR 56.99	INR 52.25	123
2026-07-27	INR 55.00	-0.34%	INR 56.26	INR 56.26	INR 52.44	503
2026-07-24	INR 55.19	+3.00%	INR 52.25	INR 55.25	INR 51.96	1.46K
2026-07-23	INR 53.58	+3.14%	INR 53.00	INR 54.54	INR 52.10	2.80K
2026-07-22	INR 51.95	+3.94%	INR 50.98	INR 52.00	INR 49.98	489
2026-07-21	INR 49.98	+2.82%	INR 48.61	INR 51.00	INR 48.61	208
2026-07-20	INR 48.61	+4.99%	INR 48.61	INR 48.61	INR 48.37	404
2026-07-17	INR 46.30	-4.93%	INR 46.28	INR 48.70	INR 46.27	216
2026-07-16	INR 48.70	0.00%	INR 48.70	INR 48.94	INR 48.70	149
2026-07-15	INR 48.70	-0.08%	INR 48.74	INR 48.74	INR 48.70	47
2026-07-14	INR 48.74	0.00%	INR 48.74	INR 48.74	INR 48.74	20
2026-07-13	INR 48.74	-4.43%	INR 48.50	INR 51.00	INR 48.45	504
2026-07-10	INR 51.00	+0.79%	INR 50.60	INR 51.10	INR 50.50	54
2026-07-09	INR 50.60	+3.90%	INR 48.50	INR 51.09	INR 47.00	302
2026-07-08	INR 48.70	-1.52%	INR 51.90	INR 51.90	INR 48.61	232
2026-07-07	INR 49.45	-0.30%	INR 49.51	INR 49.51	INR 49.00	54
2026-07-06	INR 49.60	+1.22%	INR 46.55	INR 51.40	INR 46.55	379
2026-07-03	INR 49.00	-1.17%	INR 52.02	INR 52.02	INR 48.80	702
2026-07-02	INR 49.58	+4.89%	INR 49.45	INR 49.63	INR 47.10	574
2026-07-01	INR 47.27	-3.53%	INR 46.55	INR 47.27	INR 46.55	528
2026-06-30	INR 49.00	+2.08%	INR 48.01	INR 49.00	INR 48.01	392
2026-06-29	INR 48.00	-1.80%	INR 48.90	INR 48.90	INR 47.67	1.01K
2026-06-26	INR 48.88	0.00%	INR 48.88	INR 48.88	INR 48.88	0
2026-06-25	INR 48.88	-3.15%	INR 50.47	INR 52.99	INR 48.88	621
2026-06-24	INR 50.47	+1.51%	INR 47.54	INR 50.47	INR 47.50	274
2026-06-23	INR 49.72	-4.99%	INR 52.33	INR 54.45	INR 49.72	1.13K
2026-06-22	INR 52.33	+4.83%	INR 50.00	INR 52.41	INR 47.56	419
2026-06-19	INR 49.92	-0.16%	INR 48.10	INR 50.00	INR 47.50	2.45K
2026-06-18	INR 50.00	+0.34%	INR 50.00	INR 50.00	INR 47.43	1.14K
2026-06-17	INR 49.83	+1.32%	INR 46.80	INR 50.00	INR 46.80	1.34K
2026-06-16	INR 49.18	0.00%	INR 49.20	INR 50.00	INR 49.18	11.36K
2026-06-15	INR 49.18	-4.60%	INR 54.12	INR 54.12	INR 49.05	1.04K
2026-06-12	INR 51.55	-3.99%	INR 53.69	INR 53.69	INR 51.51	283
2026-06-11	INR 53.69	0.00%	INR 53.69	INR 53.69	INR 53.69	61
2026-06-10	INR 53.69	-0.02%	INR 53.69	INR 53.69	INR 53.69	57
2026-06-09	INR 53.70	-0.54%	INR 55.07	INR 55.07	INR 52.00	448
2026-06-08	INR 53.99	+3.61%	INR 54.71	INR 54.71	INR 53.99	382
2026-06-05	INR 52.11	-4.86%	INR 52.62	INR 52.98	INR 52.05	6.24K
2026-06-04	INR 54.77	+0.50%	INR 54.50	INR 54.77	INR 54.50	811
2026-06-03	INR 54.50	+0.91%	INR 54.28	INR 54.55	INR 54.28	801
2026-06-02	INR 54.01	-1.80%	INR 55.27	INR 57.75	INR 54.01	706
2026-06-01	INR 55.00	-1.63%	INR 56.18	INR 57.99	INR 55.00	1.12K
2026-05-29	INR 55.91	+1.01%	INR 53.07	INR 55.95	INR 53.05	1.17K
2026-05-28	INR 55.35	0.00%	INR 55.35	INR 55.35	INR 55.35	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 70.12	-5.00%	INR 77.50	INR 77.50	INR 70.12	4.25K
2026-09-30	INR 73.81	+4.99%	INR 69.00	INR 73.81	INR 66.79	961
2026-09-29	INR 70.30	-5.00%	INR 72.55	INR 72.55	INR 70.30	642
2026-09-28	INR 74.00	+2.78%	INR 69.00	INR 75.30	INR 69.00	1.38K
2026-09-25	INR 72.00	+0.28%	INR 75.39	INR 75.39	INR 69.00	4.35K
2026-09-24	INR 71.80	+4.80%	INR 71.25	INR 71.93	INR 68.00	4.68K
2026-09-23	INR 68.51	+5.00%	INR 63.95	INR 68.51	INR 63.80	2.72K
2026-09-22	INR 65.25	+4.99%	INR 62.15	INR 65.25	INR 62.15	5.48K
2026-09-21	INR 62.15	-3.00%	INR 65.35	INR 67.20	INR 62.00	398
2026-09-18	INR 64.07	+4.93%	INR 61.50	INR 64.11	INR 61.50	1.04K
2026-09-17	INR 61.06	-0.29%	INR 64.30	INR 64.30	INR 58.20	224
2026-09-16	INR 61.24	-3.56%	INR 65.00	INR 65.00	INR 60.33	151
2026-09-15	INR 63.50	-0.78%	INR 64.00	INR 64.00	INR 62.00	2.25K
2026-09-11	INR 64.00	+3.41%	INR 61.89	INR 64.98	INR 61.85	1.19K
2026-09-10	INR 61.89	+3.43%	INR 57.01	INR 62.62	INR 56.85	115
2026-09-09	INR 59.84	+4.98%	INR 54.91	INR 59.84	INR 54.90	377
2026-09-08	INR 57.00	-1.79%	INR 58.04	INR 58.04	INR 56.00	314
2026-09-07	INR 58.04	-4.85%	INR 60.80	INR 60.80	INR 58.02	330
2026-09-04	INR 61.00	-4.67%	INR 63.99	INR 63.99	INR 60.80	1.13K
2026-09-03	INR 63.99	+4.42%	INR 61.10	INR 64.33	INR 61.10	257
2026-09-02	INR 61.28	-3.77%	INR 63.00	INR 63.00	INR 60.50	83
2026-09-01	INR 63.68	+3.13%	INR 64.00	INR 64.00	INR 58.67	819
2026-08-31	INR 61.75	-4.99%	INR 64.67	INR 64.67	INR 61.75	1.49K
2026-08-28	INR 64.99	+3.64%	INR 59.58	INR 65.40	INR 59.58	270
2026-08-27	INR 62.71	-3.49%	INR 61.75	INR 66.66	INR 61.74	2.27K
2026-08-26	INR 64.98	+4.64%	INR 62.10	INR 65.20	INR 59.05	458
2026-08-25	INR 62.10	-2.74%	INR 61.00	INR 64.00	INR 60.66	796
2026-08-24	INR 63.85	-0.55%	INR 63.70	INR 63.85	INR 61.00	1.73K
2026-08-21	INR 64.20	0.00%	INR 64.20	INR 64.20	INR 63.90	552
2026-08-20	INR 64.20	+3.72%	INR 64.80	INR 64.80	INR 58.81	1.19K
2026-08-19	INR 61.90	+4.92%	INR 61.95	INR 61.95	INR 61.00	3.00K
2026-08-18	INR 59.00	+4.26%	INR 59.40	INR 59.41	INR 59.00	360
2026-08-17	INR 56.59	-4.99%	INR 56.59	INR 59.56	INR 56.59	1.87K
2026-08-14	INR 59.56	-4.99%	INR 59.56	INR 59.56	INR 59.56	310
2026-08-13	INR 62.69	-4.99%	INR 63.00	INR 63.00	INR 62.69	143
2026-08-12	INR 65.98	-5.00%	INR 69.45	INR 69.45	INR 65.98	904
2026-08-11	INR 69.45	+4.99%	INR 69.45	INR 69.45	INR 66.36	12.99K
2026-08-10	INR 66.15	+5.00%	INR 66.15	INR 66.15	INR 64.81	2.90K
2026-08-07	INR 63.00	+5.00%	INR 60.00	INR 63.00	INR 58.30	779
2026-08-06	INR 60.00	-2.07%	INR 63.01	INR 63.50	INR 58.24	626
2026-08-05	INR 61.27	+2.10%	INR 62.90	INR 63.01	INR 59.10	2.29K
2026-08-04	INR 60.01	-4.18%	INR 63.88	INR 65.49	INR 59.80	804
2026-08-03	INR 62.63	+5.00%	INR 60.24	INR 62.63	INR 59.36	3.52K
2026-07-31	INR 59.65	+5.00%	INR 56.90	INR 59.65	INR 56.50	2.84K
2026-07-30	INR 56.81	+2.45%	INR 57.00	INR 57.00	INR 53.01	475
2026-07-29	INR 55.45	-1.61%	INR 55.50	INR 55.50	INR 53.55	78
2026-07-28	INR 56.36	+2.47%	INR 52.25	INR 56.99	INR 52.25	123
2026-07-27	INR 55.00	-0.34%	INR 56.26	INR 56.26	INR 52.44	503
2026-07-24	INR 55.19	+3.00%	INR 52.25	INR 55.25	INR 51.96	1.46K
2026-07-23	INR 53.58	+3.14%	INR 53.00	INR 54.54	INR 52.10	2.80K
2026-07-22	INR 51.95	+3.94%	INR 50.98	INR 52.00	INR 49.98	489
2026-07-21	INR 49.98	+2.82%	INR 48.61	INR 51.00	INR 48.61	208
2026-07-20	INR 48.61	+4.99%	INR 48.61	INR 48.61	INR 48.37	404
2026-07-17	INR 46.30	-4.93%	INR 46.28	INR 48.70	INR 46.27	216
2026-07-16	INR 48.70	0.00%	INR 48.70	INR 48.94	INR 48.70	149
2026-07-15	INR 48.70	-0.08%	INR 48.74	INR 48.74	INR 48.70	47
2026-07-14	INR 48.74	0.00%	INR 48.74	INR 48.74	INR 48.74	20
2026-07-13	INR 48.74	-4.43%	INR 48.50	INR 51.00	INR 48.45	504
2026-07-10	INR 51.00	+0.79%	INR 50.60	INR 51.10	INR 50.50	54
2026-07-09	INR 50.60	+3.90%	INR 48.50	INR 51.09	INR 47.00	302
2026-07-08	INR 48.70	-1.52%	INR 51.90	INR 51.90	INR 48.61	232
2026-07-07	INR 49.45	-0.30%	INR 49.51	INR 49.51	INR 49.00	54
2026-07-06	INR 49.60	+1.22%	INR 46.55	INR 51.40	INR 46.55	379
2026-07-03	INR 49.00	-1.17%	INR 52.02	INR 52.02	INR 48.80	702
2026-07-02	INR 49.58	+4.89%	INR 49.45	INR 49.63	INR 47.10	574
2026-07-01	INR 47.27	-3.53%	INR 46.55	INR 47.27	INR 46.55	528
2026-06-30	INR 49.00	+2.08%	INR 48.01	INR 49.00	INR 48.01	392
2026-06-29	INR 48.00	-1.80%	INR 48.90	INR 48.90	INR 47.67	1.01K
2026-06-26	INR 48.88	0.00%	INR 48.88	INR 48.88	INR 48.88	0
2026-06-25	INR 48.88	-3.15%	INR 50.47	INR 52.99	INR 48.88	621
2026-06-24	INR 50.47	+1.51%	INR 47.54	INR 50.47	INR 47.50	274
2026-06-23	INR 49.72	-4.99%	INR 52.33	INR 54.45	INR 49.72	1.13K
2026-06-22	INR 52.33	+4.83%	INR 50.00	INR 52.41	INR 47.56	419
2026-06-19	INR 49.92	-0.16%	INR 48.10	INR 50.00	INR 47.50	2.45K
2026-06-18	INR 50.00	+0.34%	INR 50.00	INR 50.00	INR 47.43	1.14K
2026-06-17	INR 49.83	+1.32%	INR 46.80	INR 50.00	INR 46.80	1.34K
2026-06-16	INR 49.18	0.00%	INR 49.20	INR 50.00	INR 49.18	11.36K
2026-06-15	INR 49.18	-4.60%	INR 54.12	INR 54.12	INR 49.05	1.04K
2026-06-12	INR 51.55	-3.99%	INR 53.69	INR 53.69	INR 51.51	283
2026-06-11	INR 53.69	0.00%	INR 53.69	INR 53.69	INR 53.69	61
2026-06-10	INR 53.69	-0.02%	INR 53.69	INR 53.69	INR 53.69	57
2026-06-09	INR 53.70	-0.54%	INR 55.07	INR 55.07	INR 52.00	448
2026-06-08	INR 53.99	+3.61%	INR 54.71	INR 54.71	INR 53.99	382
2026-06-05	INR 52.11	-4.86%	INR 52.62	INR 52.98	INR 52.05	6.24K
2026-06-04	INR 54.77	+0.50%	INR 54.50	INR 54.77	INR 54.50	811
2026-06-03	INR 54.50	+0.91%	INR 54.28	INR 54.55	INR 54.28	801
2026-06-02	INR 54.01	-1.80%	INR 55.27	INR 57.75	INR 54.01	706
2026-06-01	INR 55.00	-1.63%	INR 56.18	INR 57.99	INR 55.00	1.12K
2026-05-29	INR 55.91	+1.01%	INR 53.07	INR 55.95	INR 53.05	1.17K
2026-05-28	INR 55.35	0.00%	INR 55.35	INR 55.35	INR 55.35	0