Skip to main content
Eastern Treads Limited (BOM:531346)
India flag India · Delayed Price · Currency is INR
29.87
+0.92 (3.18%)
At close: Mar 9, 2026

Eastern Treads Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4329.0025.4328.9528.953.39%213
Mar 4, 202628.0028.0025.0428.0028.000.68%83
Mar 2, 202628.7030.0027.5727.8127.81-9.21%247
Feb 27, 202629.1530.6628.3530.6330.63-0.45%76
Feb 26, 202629.0530.8628.3530.7730.770.20%209
Feb 25, 202628.3532.3928.3530.7130.712.74%358
Feb 24, 202629.9929.9927.1529.8929.897.09%1,497
Feb 23, 202630.0030.4927.6527.9127.91-6.97%439
Feb 20, 202629.0030.0027.1630.0030.002.39%89
Feb 19, 202627.3229.3027.3229.3029.300.65%355
Feb 18, 202629.8529.8527.3629.1129.11-1.32%799
Feb 17, 202629.5029.9228.0129.5029.501.83%52
Feb 16, 202630.5030.5027.4528.9728.97-2.06%193
Feb 13, 202629.6329.6328.8529.5829.580.31%1,191
Feb 12, 202629.8529.8528.0029.4929.490.75%332
Feb 11, 202629.9729.9728.0029.2729.27-0.44%378
Feb 10, 202630.5030.5028.1029.4029.40-1.34%1,232
Feb 9, 202630.8830.8828.1529.8029.80-2.55%595
Feb 6, 202629.8031.0029.1630.5830.581.29%1,070
Feb 5, 202629.0632.5029.0630.1930.19-1.95%5,508
Feb 4, 202633.4033.4029.9030.7930.792.98%4,963
Feb 3, 202631.0532.9929.3629.9029.90-9.37%11,869
Feb 2, 202632.9933.6330.0032.9932.9917.70%9,582
Feb 1, 202628.3535.9928.0028.0328.03-8.01%3,484
Jan 29, 202631.0531.0529.1030.4730.47-3.02%329
Jan 28, 202631.4431.4429.6531.4231.42-0.22%725
Jan 27, 202630.7331.4930.7331.4931.492.47%12
Jan 23, 202630.7330.7330.7330.7330.73-0.52%5
Jan 22, 202630.8930.8930.8930.8930.89-1
Jan 21, 202632.5032.5028.0030.8930.898.20%43
Jan 20, 202628.6532.9928.5528.5528.55-8.49%93
Jan 19, 202631.1931.2031.1931.2031.20-2
Jan 16, 202627.3531.4927.3531.2031.20-0.92%218
Jan 14, 202630.2831.7930.0031.4931.495.00%72
Jan 13, 202632.4932.4927.0029.9929.998.38%1,434
Jan 12, 202634.3934.3927.5627.6727.67-12.27%343
Jan 9, 202631.5431.5431.5431.5431.54-0.16%1
Jan 8, 202631.5931.5931.5931.5931.59-0.28%100
Jan 7, 202631.7431.7431.6831.6831.681.28%2
Jan 6, 202631.0031.9928.5031.2831.28-3.19%904
Jan 5, 202630.1133.0030.1032.3132.31-5.28%176
Jan 2, 202630.7234.4830.7234.1134.1110.50%93
Jan 1, 202630.3430.9030.0030.8730.871.75%326
Dec 31, 202532.0832.0829.1030.3430.34-3.35%1,576
Dec 30, 202531.9031.9029.5031.3931.397.32%333
Dec 29, 202528.6530.8627.7729.2529.25-7.11%1,637
Dec 26, 202531.4631.4931.4631.4931.49-0.97%475
Dec 24, 202533.9933.9931.8031.8031.801.02%25
Dec 23, 202527.5531.8027.5531.4831.482.67%76
Dec 22, 202530.6630.6630.6630.6630.66-1
Dec 19, 202529.6531.7729.5230.6630.66-3.74%346
Dec 18, 202530.0031.8929.6031.8531.85-0.41%6
Dec 17, 202530.0032.8729.6031.9831.98-0.84%464
Dec 16, 202532.6032.6029.6532.2532.25-1.32%140
Dec 15, 202530.0734.9030.0732.6832.688.14%2,048
Dec 12, 202529.5531.7029.5030.2230.22-4.79%1,792
Dec 11, 202531.6031.7431.6031.7431.74-0.03%75
Dec 10, 202531.7531.7531.7531.7531.75-1.98%3
Dec 9, 202532.3932.3932.3932.3932.391.50%1
Dec 8, 202528.6531.9727.6931.9131.91-0.22%73
Dec 5, 202529.0032.9929.0031.9831.984.51%190
Dec 4, 202530.1031.5030.0030.6030.60-4.85%801
Dec 3, 202532.3232.3230.0032.1632.16-2.52%74
Dec 2, 202531.8433.9931.8432.9932.993.32%61
Dec 1, 202531.0032.0029.5031.9331.932.97%786
Nov 28, 202530.0032.4928.5631.0131.01-1.49%1,031
Nov 27, 202528.0032.9028.0031.4831.484.93%1,074
Nov 26, 202531.0031.0030.0030.0030.00-3.23%843
Nov 25, 202531.8431.8431.0031.0031.00-2.82%28
Nov 24, 202532.2932.3029.8631.9031.90-1.97%226
Nov 21, 202531.4832.9931.0032.5432.542.65%1,847
Nov 20, 202533.0033.0030.0131.7031.701.31%776
Nov 19, 202531.8431.8429.1431.2931.29-1.85%314
Nov 18, 202534.9934.9929.3131.8831.88-0.06%671
Nov 17, 202531.9031.9031.7531.9031.90-1.33%55
Nov 14, 202532.4032.4030.0032.3332.33-0.22%91
Nov 13, 202531.9832.5031.9832.4032.401.28%824
Nov 12, 202532.5032.5029.5231.9931.994.92%447
Nov 11, 202531.1032.0029.1730.4930.49-3.82%370
Nov 10, 202529.0032.0029.0031.7031.703.83%112
Nov 7, 202529.1231.4929.1130.5330.534.84%7,187
Nov 6, 202530.2730.2728.8129.1229.12-4.27%972
Nov 4, 202529.7531.0028.5030.4230.420.40%1,506
Nov 3, 202530.6030.6029.1030.3030.30-1.62%448
Oct 31, 202530.2032.3928.8030.8030.800.10%2,706
Oct 30, 202530.0531.6930.0030.7730.77-5.26%2,928
Oct 29, 202535.8935.8930.6032.4832.48-1.84%1,355
Oct 28, 202531.9534.3931.0033.0933.093.08%5,257
Oct 27, 202531.2034.7929.2132.1032.102.88%6,221
Oct 24, 202530.9731.3030.0031.2031.200.74%675
Oct 23, 202528.9631.3028.9630.9730.974.81%962
Oct 21, 202531.2931.2929.2529.5529.55-4.65%481
Oct 20, 202530.9930.9930.9930.9930.99-1
Oct 17, 202530.5031.3029.0030.9930.990.94%1,506
Oct 16, 202529.5030.7029.5030.7030.70-1.51%98
Oct 15, 202529.8231.5929.1031.1731.174.53%1,990
Oct 14, 202529.8530.7028.6029.8229.82-0.53%937
Oct 13, 202528.3030.7927.0129.9829.980.74%1,469
Oct 10, 202529.9329.9329.1029.7629.76-0.63%87
Oct 9, 202530.2530.3528.4229.9529.95-1.38%1,061