Eastern Treads Limited (BOM:531346)
India
· Delayed Price · Currency is INR 28.50
-0.77 (-2.63%)
At close: Apr 28, 2026
Eastern Treads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.50 | 30.47 | 28.50 | 28.50 | 28.50 | -2.63% | 4,633 |
| Apr 27, 2026 | 28.00 | 32.70 | 28.00 | 29.27 | 29.27 | -2.27% | 6,900 |
| Apr 24, 2026 | 27.61 | 30.87 | 27.61 | 29.95 | 29.95 | -2.66% | 141 |
| Apr 23, 2026 | 30.00 | 31.80 | 28.50 | 30.77 | 30.77 | 7.96% | 4,604 |
| Apr 22, 2026 | 32.16 | 32.16 | 28.25 | 28.50 | 28.50 | -13.16% | 908 |
| Apr 21, 2026 | 32.47 | 32.99 | 31.92 | 32.82 | 32.82 | 3.11% | 1,092 |
| Apr 20, 2026 | 27.12 | 33.89 | 27.12 | 31.83 | 31.83 | 10.14% | 1,672 |
| Apr 17, 2026 | 28.98 | 28.98 | 28.00 | 28.90 | 28.90 | 0.91% | 13 |
| Apr 16, 2026 | 26.95 | 28.65 | 26.95 | 28.64 | 28.64 | 4.15% | 163 |
| Apr 15, 2026 | 28.00 | 28.50 | 26.07 | 27.50 | 27.50 | -1.79% | 1,098 |
| Apr 13, 2026 | 28.28 | 28.28 | 28.00 | 28.00 | 28.00 | 0.14% | 4 |
| Apr 10, 2026 | 28.00 | 28.75 | 27.95 | 27.96 | 27.96 | 0.07% | 838 |
| Apr 9, 2026 | 28.90 | 28.90 | 26.51 | 27.94 | 27.94 | -0.11% | 348 |
| Apr 8, 2026 | 29.00 | 29.00 | 26.05 | 27.97 | 27.97 | 0.61% | 419 |
| Apr 7, 2026 | 27.90 | 27.90 | 26.74 | 27.80 | 27.80 | 3.96% | 14 |
| Apr 6, 2026 | 26.00 | 27.45 | 26.00 | 26.74 | 26.74 | -4.12% | 1,744 |
| Apr 2, 2026 | 27.60 | 27.89 | 27.60 | 27.89 | 27.89 | -0.32% | 8 |
| Apr 1, 2026 | 25.55 | 27.98 | 25.55 | 27.98 | 27.98 | -0.78% | 701 |
| Mar 30, 2026 | 27.44 | 28.84 | 26.20 | 28.20 | 28.20 | 2.77% | 930 |
| Mar 27, 2026 | 27.00 | 28.60 | 26.00 | 27.44 | 27.44 | -4.16% | 1,548 |
| Mar 23, 2026 | 29.05 | 29.05 | 27.63 | 28.63 | 28.63 | -6.74% | 971 |
| Mar 20, 2026 | 31.00 | 31.00 | 28.00 | 30.70 | 30.70 | -0.97% | 76 |
| Mar 19, 2026 | 29.00 | 31.00 | 28.35 | 31.00 | 31.00 | -1.59% | 564 |
| Mar 18, 2026 | 31.36 | 31.80 | 29.00 | 31.50 | 31.50 | -1.56% | 92 |
| Mar 17, 2026 | 31.99 | 32.50 | 27.63 | 32.00 | 32.00 | 4.27% | 1,317 |
| Mar 16, 2026 | 32.39 | 32.39 | 27.36 | 30.69 | 30.69 | 0.95% | 193 |
| Mar 13, 2026 | 29.35 | 30.40 | 27.00 | 30.40 | 30.40 | 3.58% | 854 |
| Mar 12, 2026 | 29.26 | 29.35 | 29.26 | 29.35 | 29.35 | - | 1,000 |
| Mar 11, 2026 | 28.81 | 31.00 | 26.51 | 29.35 | 29.35 | -0.17% | 109 |
| Mar 10, 2026 | 28.35 | 30.90 | 28.27 | 29.40 | 29.40 | -1.57% | 166 |
| Mar 9, 2026 | 28.95 | 30.00 | 27.90 | 29.87 | 29.87 | 3.18% | 42 |
| Mar 5, 2026 | 25.43 | 29.00 | 25.43 | 28.95 | 28.95 | 3.39% | 213 |
| Mar 4, 2026 | 28.00 | 28.00 | 25.04 | 28.00 | 28.00 | 0.68% | 83 |
| Mar 2, 2026 | 28.70 | 30.00 | 27.57 | 27.81 | 27.81 | -9.21% | 247 |
| Feb 27, 2026 | 29.15 | 30.66 | 28.35 | 30.63 | 30.63 | -0.45% | 76 |
| Feb 26, 2026 | 29.05 | 30.86 | 28.35 | 30.77 | 30.77 | 0.20% | 209 |
| Feb 25, 2026 | 28.35 | 32.39 | 28.35 | 30.71 | 30.71 | 2.74% | 358 |
| Feb 24, 2026 | 29.99 | 29.99 | 27.15 | 29.89 | 29.89 | 7.09% | 1,497 |
| Feb 23, 2026 | 30.00 | 30.49 | 27.65 | 27.91 | 27.91 | -6.97% | 439 |
| Feb 20, 2026 | 29.00 | 30.00 | 27.16 | 30.00 | 30.00 | 2.39% | 89 |
| Feb 19, 2026 | 27.32 | 29.30 | 27.32 | 29.30 | 29.30 | 0.65% | 355 |
| Feb 18, 2026 | 29.85 | 29.85 | 27.36 | 29.11 | 29.11 | -1.32% | 799 |
| Feb 17, 2026 | 29.50 | 29.92 | 28.01 | 29.50 | 29.50 | 1.83% | 52 |
| Feb 16, 2026 | 30.50 | 30.50 | 27.45 | 28.97 | 28.97 | -2.06% | 193 |
| Feb 13, 2026 | 29.63 | 29.63 | 28.85 | 29.58 | 29.58 | 0.31% | 1,191 |
| Feb 12, 2026 | 29.85 | 29.85 | 28.00 | 29.49 | 29.49 | 0.75% | 332 |
| Feb 11, 2026 | 29.97 | 29.97 | 28.00 | 29.27 | 29.27 | -0.44% | 378 |
| Feb 10, 2026 | 30.50 | 30.50 | 28.10 | 29.40 | 29.40 | -1.34% | 1,232 |
| Feb 9, 2026 | 30.88 | 30.88 | 28.15 | 29.80 | 29.80 | -2.55% | 595 |
| Feb 6, 2026 | 29.80 | 31.00 | 29.16 | 30.58 | 30.58 | 1.29% | 1,070 |
| Feb 5, 2026 | 29.06 | 32.50 | 29.06 | 30.19 | 30.19 | -1.95% | 5,508 |
| Feb 4, 2026 | 33.40 | 33.40 | 29.90 | 30.79 | 30.79 | 2.98% | 4,963 |
| Feb 3, 2026 | 31.05 | 32.99 | 29.36 | 29.90 | 29.90 | -9.37% | 11,869 |
| Feb 2, 2026 | 32.99 | 33.63 | 30.00 | 32.99 | 32.99 | 17.70% | 9,582 |
| Feb 1, 2026 | 28.35 | 35.99 | 28.00 | 28.03 | 28.03 | -8.01% | 3,484 |
| Jan 29, 2026 | 31.05 | 31.05 | 29.10 | 30.47 | 30.47 | -3.02% | 329 |
| Jan 28, 2026 | 31.44 | 31.44 | 29.65 | 31.42 | 31.42 | -0.22% | 725 |
| Jan 27, 2026 | 30.73 | 31.49 | 30.73 | 31.49 | 31.49 | 2.47% | 12 |
| Jan 23, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.52% | 5 |
| Jan 22, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 1 |
| Jan 21, 2026 | 32.50 | 32.50 | 28.00 | 30.89 | 30.89 | 8.20% | 43 |
| Jan 20, 2026 | 28.65 | 32.99 | 28.55 | 28.55 | 28.55 | -8.49% | 93 |
| Jan 19, 2026 | 31.19 | 31.20 | 31.19 | 31.20 | 31.20 | - | 2 |
| Jan 16, 2026 | 27.35 | 31.49 | 27.35 | 31.20 | 31.20 | -0.92% | 218 |
| Jan 14, 2026 | 30.28 | 31.79 | 30.00 | 31.49 | 31.49 | 5.00% | 72 |
| Jan 13, 2026 | 32.49 | 32.49 | 27.00 | 29.99 | 29.99 | 8.38% | 1,434 |
| Jan 12, 2026 | 34.39 | 34.39 | 27.56 | 27.67 | 27.67 | -12.27% | 343 |
| Jan 9, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.16% | 1 |
| Jan 8, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.28% | 100 |
| Jan 7, 2026 | 31.74 | 31.74 | 31.68 | 31.68 | 31.68 | 1.28% | 2 |
| Jan 6, 2026 | 31.00 | 31.99 | 28.50 | 31.28 | 31.28 | -3.19% | 904 |
| Jan 5, 2026 | 30.11 | 33.00 | 30.10 | 32.31 | 32.31 | -5.28% | 176 |
| Jan 2, 2026 | 30.72 | 34.48 | 30.72 | 34.11 | 34.11 | 10.50% | 93 |
| Jan 1, 2026 | 30.34 | 30.90 | 30.00 | 30.87 | 30.87 | 1.75% | 326 |
| Dec 31, 2025 | 32.08 | 32.08 | 29.10 | 30.34 | 30.34 | -3.35% | 1,576 |
| Dec 30, 2025 | 31.90 | 31.90 | 29.50 | 31.39 | 31.39 | 7.32% | 333 |
| Dec 29, 2025 | 28.65 | 30.86 | 27.77 | 29.25 | 29.25 | -7.11% | 1,637 |
| Dec 26, 2025 | 31.46 | 31.49 | 31.46 | 31.49 | 31.49 | -0.97% | 475 |
| Dec 24, 2025 | 33.99 | 33.99 | 31.80 | 31.80 | 31.80 | 1.02% | 25 |
| Dec 23, 2025 | 27.55 | 31.80 | 27.55 | 31.48 | 31.48 | 2.67% | 76 |
| Dec 22, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | 1 |
| Dec 19, 2025 | 29.65 | 31.77 | 29.52 | 30.66 | 30.66 | -3.74% | 346 |
| Dec 18, 2025 | 30.00 | 31.89 | 29.60 | 31.85 | 31.85 | -0.41% | 6 |
| Dec 17, 2025 | 30.00 | 32.87 | 29.60 | 31.98 | 31.98 | -0.84% | 464 |
| Dec 16, 2025 | 32.60 | 32.60 | 29.65 | 32.25 | 32.25 | -1.32% | 140 |
| Dec 15, 2025 | 30.07 | 34.90 | 30.07 | 32.68 | 32.68 | 8.14% | 2,048 |
| Dec 12, 2025 | 29.55 | 31.70 | 29.50 | 30.22 | 30.22 | -4.79% | 1,792 |
| Dec 11, 2025 | 31.60 | 31.74 | 31.60 | 31.74 | 31.74 | -0.03% | 75 |
| Dec 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.98% | 3 |
| Dec 9, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.50% | 1 |
| Dec 8, 2025 | 28.65 | 31.97 | 27.69 | 31.91 | 31.91 | -0.22% | 73 |
| Dec 5, 2025 | 29.00 | 32.99 | 29.00 | 31.98 | 31.98 | 4.51% | 190 |
| Dec 4, 2025 | 30.10 | 31.50 | 30.00 | 30.60 | 30.60 | -4.85% | 801 |
| Dec 3, 2025 | 32.32 | 32.32 | 30.00 | 32.16 | 32.16 | -2.52% | 74 |
| Dec 2, 2025 | 31.84 | 33.99 | 31.84 | 32.99 | 32.99 | 3.32% | 61 |
| Dec 1, 2025 | 31.00 | 32.00 | 29.50 | 31.93 | 31.93 | 2.97% | 786 |
| Nov 28, 2025 | 30.00 | 32.49 | 28.56 | 31.01 | 31.01 | -1.49% | 1,031 |
| Nov 27, 2025 | 28.00 | 32.90 | 28.00 | 31.48 | 31.48 | 4.93% | 1,074 |
| Nov 26, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 843 |
| Nov 25, 2025 | 31.84 | 31.84 | 31.00 | 31.00 | 31.00 | -2.82% | 28 |