Price Data Selection & Download
East Buildtech Share Price All Time Records & Statistics (Aug 2013 - May 2026)
464 daily OHLCV records on BSE from Aug. 2013 to May 2026. For live price, key ratios and fundamentals, see East Buildtech share price chart.
Share Price All Time High
₹280.15
January 28, 2025
BSE Exchange
Share Price All Time Low
₹3.99
August 13, 2013
BSE Exchange
Highest Volume Trading Day
90,100
February 10, 2020 • ₹10.30
BSE Exchange
Share Price History Data (Aug 2013 - May 2026)
EASTBUILD daily open, high, low, close and volume (OHLCV) on BSE — 74 records.
Total Records
74
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹58.45 | ₹58.45 | ₹58.43 | ₹58.43 | 41 |
| 2026-05-19 | ₹62.80 | ₹62.80 | ₹56.86 | ₹61.50 | 24 |
| 2026-05-18 | ₹59.85 | ₹63.00 | ₹59.85 | ₹59.85 | 6 |
| 2026-05-15 | ₹63.00 | ₹63.00 | ₹59.85 | ₹63.00 | 10 |
| 2026-05-14 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 5 |
| 2026-05-12 | ₹62.62 | ₹62.62 | ₹56.68 | ₹60.00 | 199 |
| 2026-05-11 | ₹59.66 | ₹59.66 | ₹59.66 | ₹59.66 | 62 |
| 2026-05-08 | ₹62.80 | ₹62.80 | ₹56.86 | ₹62.80 | 105 |
| 2026-05-07 | ₹59.85 | ₹59.85 | ₹59.85 | ₹59.85 | 2 |
| 2026-05-06 | ₹66.10 | ₹66.10 | ₹59.85 | ₹59.85 | 3 |
| 2026-05-05 | ₹63.99 | ₹63.99 | ₹63.00 | ₹63.00 | 12 |
| 2026-05-04 | ₹62.99 | ₹62.99 | ₹60.99 | ₹60.99 | 25 |
| 2026-04-30 | ₹67.14 | ₹67.14 | ₹61.00 | ₹61.00 | 62 |
| 2026-04-29 | ₹64.40 | ₹64.40 | ₹58.32 | ₹63.98 | 44 |
| 2026-04-28 | ₹67.80 | ₹67.80 | ₹61.38 | ₹61.38 | 162 |
| 2026-04-27 | ₹71.25 | ₹71.25 | ₹64.61 | ₹64.61 | 56 |
| 2026-04-24 | ₹68.15 | ₹68.15 | ₹67.99 | ₹67.99 | 5 |
| 2026-04-23 | ₹68.20 | ₹68.20 | ₹68.19 | ₹68.19 | 30 |
| 2026-04-22 | ₹65.84 | ₹65.84 | ₹59.84 | ₹65.00 | 187 |
| 2026-04-21 | ₹62.74 | ₹62.74 | ₹58.99 | ₹62.74 | 38 |
| 2026-04-20 | ₹65.35 | ₹65.35 | ₹59.13 | ₹61.99 | 224 |
| 2026-04-17 | ₹62.26 | ₹62.26 | ₹62.24 | ₹62.24 | 11 |
| 2026-04-16 | ₹64.98 | ₹64.98 | ₹62.25 | ₹62.25 | 30 |
| 2026-04-15 | ₹62.26 | ₹62.26 | ₹61.99 | ₹61.99 | 35 |
| 2026-04-13 | ₹62.26 | ₹62.26 | ₹62.26 | ₹62.26 | 1,355 |
| 2026-04-10 | ₹62.26 | ₹62.26 | ₹60.49 | ₹60.49 | 11 |
| 2026-04-09 | ₹56.49 | ₹59.31 | ₹56.49 | ₹59.30 | 27 |
| 2026-04-08 | ₹56.49 | ₹56.49 | ₹56.49 | ₹56.49 | 50 |
| 2026-04-07 | ₹53.80 | ₹53.80 | ₹53.80 | ₹53.80 | 3 |
| 2026-04-06 | ₹48.90 | ₹51.30 | ₹48.90 | ₹51.30 | 161 |
| 2026-04-02 | ₹46.58 | ₹48.90 | ₹46.58 | ₹48.90 | 40 |
| 2026-04-01 | ₹46.58 | ₹46.58 | ₹46.58 | ₹46.58 | 1 |
| 2026-03-30 | ₹44.62 | ₹45.71 | ₹41.37 | ₹44.37 | 74 |
| 2026-03-27 | ₹43.58 | ₹43.58 | ₹42.99 | ₹43.54 | 1,192 |
| 2026-03-19 | ₹41.51 | ₹41.51 | ₹41.51 | ₹41.51 | 1 |
| 2026-03-18 | ₹44.00 | ₹44.00 | ₹42.16 | ₹42.16 | 2 |
| 2026-03-17 | ₹42.15 | ₹42.15 | ₹42.15 | ₹42.15 | 2 |
| 2026-03-16 | ₹45.40 | ₹45.40 | ₹44.25 | ₹44.25 | 36 |
| 2026-03-12 | ₹41.18 | ₹43.30 | ₹41.18 | ₹43.30 | 18 |
| 2026-03-11 | ₹41.30 | ₹41.30 | ₹41.30 | ₹41.30 | 16 |
| 2026-03-10 | ₹41.19 | ₹41.19 | ₹41.19 | ₹41.19 | 1 |
| 2026-03-09 | ₹44.00 | ₹44.00 | ₹43.00 | ₹43.00 | 17 |
| 2026-03-05 | ₹44.00 | ₹44.10 | ₹44.00 | ₹44.00 | 313 |
| 2026-02-25 | ₹38.36 | ₹42.00 | ₹38.36 | ₹42.00 | 106 |
| 2026-02-23 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 203 |
| 2026-02-18 | ₹40.01 | ₹40.01 | ₹38.10 | ₹38.10 | 13 |
| 2026-02-17 | ₹39.41 | ₹40.10 | ₹39.41 | ₹40.01 | 16 |
| 2026-02-16 | ₹41.45 | ₹41.45 | ₹41.45 | ₹41.45 | 2 |
| 2026-02-13 | ₹48.14 | ₹48.14 | ₹43.60 | ₹43.60 | 3 |
| 2026-02-12 | ₹45.85 | ₹45.85 | ₹45.85 | ₹45.85 | 1 |
| 2026-02-11 | ₹50.75 | ₹50.75 | ₹48.25 | ₹48.25 | 12 |
| 2026-02-10 | ₹54.47 | ₹54.47 | ₹50.75 | ₹50.75 | 11 |
| 2026-02-09 | ₹53.37 | ₹53.40 | ₹53.37 | ₹53.40 | 76 |
| 2026-02-06 | ₹56.17 | ₹56.18 | ₹56.17 | ₹56.17 | 79 |
| 2026-02-04 | ₹59.12 | ₹59.12 | ₹59.12 | ₹59.12 | 12 |
| 2026-02-03 | ₹62.18 | ₹62.36 | ₹62.18 | ₹62.23 | 47 |
| 2026-02-01 | ₹65.45 | ₹65.45 | ₹65.45 | ₹65.45 | 27 |
| 2026-01-30 | ₹65.45 | ₹65.45 | ₹65.45 | ₹65.45 | 30 |
| 2026-01-29 | ₹65.50 | ₹65.50 | ₹65.45 | ₹65.45 | 13 |
| 2026-01-28 | ₹65.50 | ₹65.50 | ₹65.50 | ₹65.50 | 4 |
| 2026-01-27 | ₹62.39 | ₹62.39 | ₹62.39 | ₹62.39 | 12 |
| 2026-01-21 | ₹62.39 | ₹62.39 | ₹62.39 | ₹62.39 | 32 |
| 2026-01-19 | ₹62.39 | ₹62.39 | ₹62.39 | ₹62.39 | 105 |
| 2026-01-16 | ₹62.39 | ₹62.39 | ₹62.39 | ₹62.39 | 1 |
| 2026-01-14 | ₹65.55 | ₹65.90 | ₹65.55 | ₹65.67 | 965 |
| 2026-01-13 | ₹65.50 | ₹65.90 | ₹65.50 | ₹65.90 | 239 |
| 2026-01-12 | ₹66.55 | ₹66.55 | ₹65.50 | ₹65.80 | 42 |
| 2026-01-09 | ₹68.00 | ₹68.00 | ₹66.60 | ₹66.60 | 2 |
| 2026-01-08 | ₹69.75 | ₹69.75 | ₹64.00 | ₹66.50 | 249 |
| 2026-01-07 | ₹66.85 | ₹66.85 | ₹66.50 | ₹66.50 | 10 |
| 2026-01-06 | ₹64.99 | ₹64.99 | ₹59.22 | ₹63.85 | 312 |
| 2026-01-05 | ₹59.36 | ₹62.32 | ₹56.40 | ₹62.32 | 749 |
| 2026-01-02 | ₹62.48 | ₹62.48 | ₹59.36 | ₹59.36 | 207 |
| 2026-01-01 | ₹62.48 | ₹62.48 | ₹62.48 | ₹62.48 | 33 |
East Buildtech Share Price Performance Analysis (Aug 2013 - May 2026)
EASTBUILD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.48%
₹62.48 → ₹58.43
Year to Date
Price Volatility
16.16%
Medium Volatility
Year to Date
Average Daily Volume
112
Year to Date Average
BSE Exchange
East Buildtech Share Price History – Frequently Asked Questions
Common questions about EASTBUILD historical data and records. Explore EASTBUILD true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of East Buildtech (EASTBUILD)?
The all-time high share price of East Buildtech was ₹280.15 recorded on January 28, 2025 on the BSE exchange.
What is the all-time low share price of East Buildtech (EASTBUILD)?
The all-time low share price of East Buildtech was ₹3.99 recorded on August 13, 2013 on the BSE exchange.
How can I download EASTBUILD historical share price data?
You can download East Buildtech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EASTBUILD shares?
The highest trading volume day for East Buildtech was 90,100 shares traded on February 10, 2020 on the BSE exchange, with share price at ₹10.3.