| Earthstahl & Alloys Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 23-07-2026 Thursday |
BSE
Sensex : 76,391.39 -363.66 -0.47% |
NSE
Nifty 50 : 23,869.60 -126.65 -0.53% |
USD - INR
1 $ = Rs 96.56 |
Find Stock | ||
| Share
Price in Google : |
Earthstahl & Alloys Limited | MCap (aprox) 17.8 Crores |
Symbol : 543765 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -19.0% | ||||||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 23-07-26 | Thu | 14.53 | -0.95 | 9k | -6.1% | |
| 22-07-26 | Wed | 15.48 | 9k | 1.9% | Data Update : 7 PM | |
| 21-07-26 | Tue | 23-07-26 : 14.53 | ||||
| 20-07-26 | Mon | 15.19 | 0.89 | 6k | 6.2% | |
| 17-07-26 | Fri | 14.3 | 3k | -4.2% | Compared to : 14-07-26 |
|
| 16-07-26 | Thu | |||||
| 15-07-26 | Wed | 7 Days % | ||||
| 14-07-26 | Tue | |||||
| 13-07-26 | Mon | |||||
| 10-07-26 | Fri | 14.92 | 0 | 6k | 0.0% | Compared to : 23-06-26 17.94 |
| 09-07-26 | Thu | 14.92 | 165k | -10.0% | ||
| 08-07-26 | Wed | 1 Month % | ||||
| 07-07-26 | Tue | -19.0% | ||||
| 06-07-26 | Mon | 16.57 | 15k | 8.2% | . | |
| 03-07-26 | Fri | Compared to : 22-05-26 |
||||
| 02-07-26 | Thu | 15.32 | 39k | -8.3% | ||
| 01-07-26 | Wed | 2 Months % | ||||
| 30-06-26 | Tue | |||||
| 29-06-26 | Mon | |||||
| 25-06-26 | Thu | Compared to : 23-04-26 |
||||
| 24-06-26 | Wed | 16.7 | -1.24 | 9k | -6.9% | |
| 23-06-26 | Tue | 17.94 | 3k | 7.6% | 3 Months % | |
| 22-06-26 | Mon | |||||
| 19-06-26 | Fri | |||||
| 18-06-26 | Thu | 16.67 | 3k | 0.0% | #N/A | |
| 17-06-26 | Wed | |||||
| 16-06-26 | Tue | 16.67 | 12k | -7.3% | 6 Months % | |
| 15-06-26 | Mon | |||||
| 12-06-26 | Fri | |||||
| 11-06-26 | Thu | 17.99 | 1.19 | 15k | 7.1% | #N/A |
| 10-06-26 | Wed | 16.8 | 0.57 | 3k | 3.5% | |
| 09-06-26 | Tue | 16.23 | 24k | -9.8% | 1 year % | |
| 08-06-26 | Mon | |||||
| 05-06-26 | Fri | 18 | 6k | 3.7% | ||
| 04-06-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 03-06-26 | Wed | |||||
| 02-06-26 | Tue | |||||
| 01-06-26 | Mon | |||||
| 29-05-26 | Fri | |||||
| 27-05-26 | Wed | 17.35 | 3k | -8.7% | ||
| 26-05-26 | Tue | |||||
| 25-05-26 | Mon | |||||
| 22-05-26 | Fri | |||||
| 21-05-26 | Thu | |||||
| 20-05-26 | Wed | |||||
| 19-05-26 | Tue | |||||
| 18-05-26 | Mon | |||||
| 15-05-26 | Fri | |||||
| 14-05-26 | Thu | |||||
| 13-05-26 | Wed | |||||
| 12-05-26 | Tue | |||||
| 11-05-26 | Mon | |||||
| 08-05-26 | Fri | |||||
| 07-05-26 | Thu | 19 | -1.05 | 6k | -5.2% | |
| 06-05-26 | Wed | 20.05 | 3k | -9.9% | ||
| 05-05-26 | Tue | |||||
| 04-05-26 | Mon | |||||
| 30-04-26 | Thu | |||||
| 29-04-26 | Wed | |||||
| 28-04-26 | Tue | |||||
| 27-04-26 | Mon | |||||
| 24-04-26 | Fri | |||||
| 23-04-26 | Thu | |||||
| 22-04-26 | Wed | 22.25 | 3k | -9.9% | ||
| 21-04-26 | Tue | |||||
| 20-04-26 | Mon | |||||
| 17-04-26 | Fri | |||||
| 16-04-26 | Thu | 24.7 | 2.58 | 9k | 11.7% | |
| 15-04-26 | Wed | 22.12 | #N/A | 9k | 20.0% | |
| 13-04-26 | Mon | #N/A | #N/A | #N/A | ||
| 10-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 08-04-26 | Wed | 18.44 | #N/A | 9k | 0.0% | |
| 07-04-26 | Tue | #N/A | #N/A | #N/A | ||
| 06-04-26 | Mon | #N/A | #N/A | #N/A | ||
| 02-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 01-04-26 | Wed | #N/A | #N/A | #N/A | ||
| 30-03-26 | Mon | 18.44 | 3.07 | 27k | 20.0% | |
| 27-03-26 | Fri | 15.37 | -0.24 | 27k | -1.5% | |
| 25-03-26 | Wed | 15.61 | 0.53 | 3k | 3.5% | |
| 24-03-26 | Tue | 15.08 | 0.06 | 12k | 0.4% | |
| 23-03-26 | Mon | 15.02 | 0.21 | 21k | 1.4% | |
| 20-03-26 | Fri | 14.81 | #N/A | 18k | -6.0% | |
| 19-03-26 | Thu | #N/A | #N/A | #N/A | ||
| 18-03-26 | Wed | 15.75 | -0.75 | 24k | -0.3% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 16.5 | -0.1 | 3k | -0.6% | |
| 26-02-26 | Thu | 16.6 | #N/A | 15k | -7.7% | |
| 25-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 24-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 20-02-26 | Fri | 17.99 | #N/A | 93k | 2.8% | |
| 19-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 18-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 17-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 16-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 13-02-26 | Fri | #N/A | #N/A | #N/A | ||
| 12-02-26 | Thu | 17.5 | 0 | 6k | 0.0% | |
| 11-02-26 | Wed | 17.5 | #N/A | 6k | 0.0% | |
| 10-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 09-02-26 | Mon | 17.5 | -0.5 | 3k | -2.8% | |
| 06-02-26 | Fri | 18 | #N/A | 3k | 0.0% | |
| 05-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 04-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 03-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 02-02-26 | Mon | 18 | -0.1 | 6k | -0.6% | |
| 01-02-26 | Sun | 18.1 | #N/A | 9k | 1.1% | |
| 30-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 29-01-26 | Thu | 17.9 | #N/A | 27k | -10.7% | |
| 28-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 27-01-26 | Tue | 20.05 | #N/A | 6k | -0.2% | |
| 23-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 22-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 21-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 20-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 19-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 16-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 14-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 13-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 12-01-26 | Mon | 20.1 | #N/A | 63k | -4.7% | |
| 09-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 08-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 07-01-26 | Wed | 21.1 | -0.9 | 3k | -4.1% | |
| 06-01-26 | Tue | 22 | #N/A | 12k | 4.5% | |
| 05-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 02-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | 21.05 | 1.05 | 9k | 5.3% | |
| 24-12-25 | Wed | 20 | #N/A | 3k | 0.0% | |
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | 20 | #VALUE! | 6k | -5.2% | |
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-12-25 | Mon | 21.1 | #N/A | 3k | -4.1% | |
| 12-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-12-25 | Tue | 22 | 2.75 | 18k | 14.3% | |
| 08-12-25 | Mon | 19.25 | #N/A | 3k | -4.2% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | 20.1 | #N/A | 3k | -0.7% | |
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 20.25 | #N/A | 45k | -3.8% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | 21.05 | -0.31 | 12k | -1.5% | |
| 26-11-25 | Wed | 21.36 | #N/A | 6k | -9.1% | |
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | 23.49 | #N/A | 3k | 3.0% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | 22.8 | 1.27 | 18k | 5.9% | |
| 19-11-25 | Wed | 21.53 | #N/A | 21k | -13.0% | |
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-11-25 | Fri | 24.75 | 0.8 | 12k | 3.3% | |
| 13-11-25 | Thu | 23.95 | #N/A | 3k | 4.1% | |
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 23 | -1.5 | 9k | -6.1% | |
| 07-11-25 | Fri | 24.5 | 0 | 3k | 0.0% | |
| 06-11-25 | Thu | 24.5 | #N/A | 3k | 6.5% | |
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 23 | 0 | 6k | 0.0% | |
| 30-10-25 | Thu | 23 | #N/A | 6k | -1.7% | |
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | 23.4 | #N/A | 3k | 1.3% | |
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 23.11 | 1.09 | 6k | 5.0% | |
| 23-10-25 | Thu | 22.02 | #N/A | 3k | -4.3% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 23 | 1.25 | 9k | 5.7% | |
| 17-10-25 | Fri | 21.75 | -2.25 | 6k | -9.4% | |
| 16-10-25 | Thu | 24 | #N/A | 15k | -5.9% | |
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | 25.5 | -2.5 | 12k | -8.9% | |
| 13-10-25 | Mon | 28 | -1.01 | 3k | -3.5% | |
| 10-10-25 | Fri | 29.01 | -0.74 | 9k | -2.5% | |
| 09-10-25 | Thu | 29.75 | 4.55 | 21k | 18.1% | |
| 08-10-25 | Wed | 25.2 | 4.2 | 30k | 20.0% | |
| 07-10-25 | Tue | 21 | -0.1 | 6k | -0.5% | |
| 06-10-25 | Mon | 21.1 | -0.65 | 3k | -3.0% | |
| 03-10-25 | Fri | 21.75 | -0.75 | 3k | -3.3% | |
| 01-10-25 | Wed | 22.5 | #N/A | 6k | -2.2% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 23 | #N/A | 3k | 5.0% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | 21.9 | #N/A | 6k | 1.9% | |
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 21.5 | #N/A | 6k | 3.8% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 20.71 | #N/A | 6k | -1.0% | |
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-09-25 | Fri | 20.91 | -1.2 | 39k | -5.4% | |
| 11-09-25 | Thu | 22.11 | #N/A | 3k | -1.8% | |
| 10-09-25 | Wed | 22.11 | 0 | 3k | 0.0% | |
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | 22.51 | 0 | 3k | 0.0% | |
| 04-09-25 | Thu | 22.51 | -0.49 | 6k | -2.1% | |
| 03-09-25 | Wed | 23 | 0.5 | 6k | 2.2% | |
| 02-09-25 | Tue | 22.5 | #N/A | 6k | -2.2% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | 23 | -0.5 | 15k | -2.1% | |
| 28-08-25 | Thu | 23.5 | #N/A | 81k | -2.1% | |
| 26-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 24 | -0.1 | 3k | -0.4% | |
| 14-08-25 | Thu | 24.1 | #N/A | 3k | 5.7% | |
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | 22.8 | 0.7 | 3k | 3.2% | |
| 11-08-25 | Mon | 22.1 | #N/A | 9k | -3.1% | |
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | 22.8 | 0.29 | 3k | 1.3% | |
| 04-08-25 | Mon | 22.51 | 0 | 3k | 0.0% | |
| 01-08-25 | Fri | 22.51 | -0.5 | 6k | -2.2% | |
| 31-07-25 | Thu | 23.01 | -0.99 | 3k | -4.1% | |
| 30-07-25 | Wed | 24 | #N/A | 6k | -5.9% | |
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 25.5 | #N/A | 6k | 0.0% | |
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | 25.5 | 0.5 | 6k | 2.0% | |
| 21-07-25 | Mon | 25 | -0.5 | 3k | -2.0% | |
| 18-07-25 | Fri | 25.5 | -0.05 | 3k | -0.2% | |