Price Data Selection & Download
East India Drums & Barrels Mfg. Share Price All Time Records & Statistics (Sep 2024 - Aug 2026)
262 daily OHLCV records on BSE from Sept. 2024 to Aug. 2026. For live price, key ratios and fundamentals, see EASTINDIA share price screener.
Share Price All Time High
₹148.00
August 25, 2025
BSE Exchange
Share Price All Time Low
₹3.24
September 26, 2024
BSE Exchange
Highest Volume Trading Day
33,256
May 29, 2026 • ₹117.00
BSE Exchange
Share Price History Data (Sep 2024 - Aug 2026)
EASTINDIA daily open, high, low, close and volume (OHLCV) on BSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹110.40 | ₹110.65 | ₹102.15 | ₹105.40 | 13,459 |
| 2026-08-24 | ₹111.00 | ₹111.00 | ₹105.25 | ₹106.00 | 3,826 |
| 2026-08-21 | ₹112.95 | ₹112.95 | ₹108.50 | ₹110.75 | 615 |
| 2026-08-20 | ₹115.50 | ₹115.50 | ₹108.55 | ₹112.95 | 2,886 |
| 2026-08-19 | ₹112.00 | ₹115.90 | ₹109.00 | ₹113.95 | 5,453 |
| 2026-08-18 | ₹112.10 | ₹115.00 | ₹106.50 | ₹110.95 | 7,468 |
| 2026-08-17 | ₹122.50 | ₹122.50 | ₹112.10 | ₹112.10 | 9,362 |
| 2026-08-14 | ₹120.90 | ₹126.85 | ₹114.90 | ₹117.95 | 11,883 |
| 2026-08-13 | ₹120.80 | ₹120.90 | ₹115.50 | ₹120.90 | 5,672 |
| 2026-08-12 | ₹115.75 | ₹115.85 | ₹108.05 | ₹115.15 | 12,913 |
| 2026-08-11 | ₹110.00 | ₹110.75 | ₹104.00 | ₹110.35 | 10,964 |
| 2026-08-10 | ₹110.20 | ₹110.20 | ₹102.00 | ₹105.50 | 3,434 |
| 2026-08-07 | ₹105.00 | ₹109.90 | ₹105.00 | ₹105.10 | 2,560 |
| 2026-08-06 | ₹107.05 | ₹110.80 | ₹104.00 | ₹105.00 | 1,242 |
| 2026-08-05 | ₹108.15 | ₹108.50 | ₹103.10 | ₹106.00 | 4,034 |
| 2026-08-04 | ₹104.00 | ₹109.20 | ₹104.00 | ₹106.00 | 2,364 |
| 2026-08-03 | ₹112.00 | ₹112.90 | ₹103.00 | ₹104.00 | 5,633 |
| 2026-07-31 | ₹99.70 | ₹109.50 | ₹99.70 | ₹108.26 | 1,417 |
| 2026-07-30 | ₹105.00 | ₹107.14 | ₹104.20 | ₹104.92 | 7,165 |
| 2026-07-29 | ₹96.71 | ₹102.04 | ₹95.00 | ₹102.04 | 2,271 |
| 2026-07-28 | ₹96.26 | ₹97.50 | ₹92.00 | ₹97.19 | 440 |
| 2026-07-27 | ₹95.49 | ₹97.00 | ₹95.49 | ₹96.26 | 1,527 |
| 2026-07-24 | ₹95.00 | ₹95.49 | ₹95.00 | ₹95.49 | 216 |
| 2026-07-23 | ₹94.00 | ₹95.99 | ₹94.00 | ₹95.00 | 575 |
| 2026-07-22 | ₹97.12 | ₹97.12 | ₹87.88 | ₹96.00 | 1,493 |
| 2026-07-21 | ₹96.24 | ₹96.24 | ₹92.15 | ₹92.50 | 2,871 |
| 2026-07-20 | ₹97.90 | ₹97.90 | ₹91.38 | ₹97.00 | 58 |
| 2026-07-17 | ₹97.00 | ₹97.00 | ₹93.05 | ₹96.18 | 632 |
| 2026-07-16 | ₹96.90 | ₹97.50 | ₹95.00 | ₹97.00 | 519 |
| 2026-07-15 | ₹96.03 | ₹97.80 | ₹93.20 | ₹95.00 | 781 |
| 2026-07-14 | ₹97.15 | ₹99.49 | ₹94.00 | ₹97.99 | 278 |
| 2026-07-13 | ₹93.55 | ₹100.00 | ₹93.55 | ₹97.10 | 283 |
| 2026-07-10 | ₹100.50 | ₹100.50 | ₹98.00 | ₹98.00 | 443 |
| 2026-07-09 | ₹93.00 | ₹97.00 | ₹88.70 | ₹96.80 | 583 |
| 2026-07-08 | ₹96.60 | ₹99.40 | ₹92.00 | ₹92.52 | 3,279 |
| 2026-07-07 | ₹99.86 | ₹99.86 | ₹95.76 | ₹95.80 | 1,778 |
| 2026-07-06 | ₹98.00 | ₹102.00 | ₹95.00 | ₹95.76 | 1,334 |
| 2026-07-03 | ₹95.70 | ₹99.90 | ₹90.48 | ₹98.78 | 5,242 |
| 2026-07-02 | ₹102.00 | ₹102.00 | ₹94.51 | ₹95.23 | 2,941 |
| 2026-07-01 | ₹97.00 | ₹103.00 | ₹93.39 | ₹99.48 | 1,547 |
| 2026-06-30 | ₹103.00 | ₹103.00 | ₹98.10 | ₹98.30 | 121 |
| 2026-06-29 | ₹100.70 | ₹104.85 | ₹97.65 | ₹102.00 | 2,165 |
| 2026-06-25 | ₹102.00 | ₹103.00 | ₹100.25 | ₹102.75 | 1,716 |
| 2026-06-24 | ₹103.35 | ₹107.00 | ₹100.00 | ₹105.50 | 193 |
| 2026-06-23 | ₹100.80 | ₹104.50 | ₹99.50 | ₹103.35 | 1,038 |
| 2026-06-22 | ₹99.10 | ₹108.25 | ₹99.10 | ₹100.30 | 3,734 |
| 2026-06-19 | ₹108.00 | ₹108.00 | ₹99.10 | ₹104.00 | 1,271 |
| 2026-06-18 | ₹106.00 | ₹108.70 | ₹103.00 | ₹103.50 | 1,051 |
| 2026-06-17 | ₹100.10 | ₹107.65 | ₹100.10 | ₹104.05 | 1,141 |
| 2026-06-16 | ₹100.50 | ₹104.00 | ₹100.50 | ₹102.80 | 347 |
| 2026-06-15 | ₹104.20 | ₹114.20 | ₹103.55 | ₹104.35 | 298 |
| 2026-06-12 | ₹108.90 | ₹111.00 | ₹103.55 | ₹109.00 | 926 |
| 2026-06-11 | ₹109.40 | ₹109.40 | ₹103.00 | ₹108.90 | 267 |
| 2026-06-10 | ₹105.00 | ₹109.95 | ₹103.10 | ₹104.50 | 187 |
| 2026-06-09 | ₹108.00 | ₹112.00 | ₹103.50 | ₹106.55 | 244 |
| 2026-06-08 | ₹104.00 | ₹109.00 | ₹104.00 | ₹108.00 | 535 |
| 2026-06-05 | ₹105.00 | ₹108.05 | ₹103.60 | ₹103.85 | 294 |
| 2026-06-04 | ₹105.15 | ₹110.00 | ₹102.00 | ₹108.55 | 493 |
| 2026-06-03 | ₹104.00 | ₹109.45 | ₹103.50 | ₹105.15 | 2,088 |
| 2026-06-02 | ₹108.50 | ₹112.50 | ₹106.40 | ₹108.70 | 1,655 |
| 2026-06-01 | ₹117.35 | ₹118.50 | ₹112.00 | ₹112.00 | 4,559 |
| 2026-05-29 | ₹126.00 | ₹126.60 | ₹115.00 | ₹117.00 | 33,256 |
| 2026-05-27 | ₹119.90 | ₹120.75 | ₹119.25 | ₹120.75 | 6,140 |
| 2026-05-26 | ₹115.00 | ₹115.00 | ₹113.00 | ₹115.00 | 11,081 |
| 2026-05-25 | ₹109.00 | ₹109.55 | ₹109.00 | ₹109.55 | 8,057 |
| 2026-05-22 | ₹100.00 | ₹104.35 | ₹95.05 | ₹104.35 | 4,246 |
| 2026-05-21 | ₹95.05 | ₹99.90 | ₹94.45 | ₹99.40 | 2,254 |
| 2026-05-20 | ₹99.95 | ₹99.95 | ₹96.00 | ₹99.40 | 512 |
| 2026-05-19 | ₹100.10 | ₹100.10 | ₹95.00 | ₹95.60 | 161 |
| 2026-05-18 | ₹97.00 | ₹100.05 | ₹92.50 | ₹99.90 | 265 |
| 2026-05-15 | ₹100.15 | ₹100.15 | ₹95.50 | ₹97.00 | 88 |
| 2026-05-14 | ₹101.95 | ₹101.95 | ₹97.85 | ₹100.15 | 1,343 |
| 2026-05-13 | ₹99.15 | ₹102.95 | ₹95.20 | ₹102.95 | 345 |
| 2026-05-12 | ₹98.40 | ₹99.85 | ₹94.90 | ₹99.20 | 627 |
| 2026-05-11 | ₹103.95 | ₹103.95 | ₹97.30 | ₹99.85 | 271 |
| 2026-05-08 | ₹104.55 | ₹104.55 | ₹99.55 | ₹102.40 | 905 |
| 2026-05-07 | ₹99.05 | ₹106.00 | ₹99.00 | ₹99.60 | 1,053 |
| 2026-05-06 | ₹106.20 | ₹106.20 | ₹101.00 | ₹103.70 | 2,827 |
| 2026-05-05 | ₹106.00 | ₹106.25 | ₹104.65 | ₹106.25 | 372 |
| 2026-05-04 | ₹101.25 | ₹106.95 | ₹101.25 | ₹106.95 | 1,971 |
| 2026-04-30 | ₹103.79 | ₹107.00 | ₹101.85 | ₹106.23 | 386 |
| 2026-04-29 | ₹108.00 | ₹108.00 | ₹101.70 | ₹107.00 | 1,007 |
| 2026-04-28 | ₹110.70 | ₹110.70 | ₹102.19 | ₹106.94 | 3,530 |
| 2026-04-27 | ₹107.98 | ₹108.50 | ₹102.86 | ₹107.56 | 2,900 |
| 2026-04-24 | ₹102.75 | ₹108.50 | ₹102.75 | ₹107.95 | 594 |
| 2026-04-23 | ₹102.01 | ₹108.00 | ₹101.70 | ₹106.33 | 1,037 |
| 2026-04-22 | ₹110.94 | ₹110.94 | ₹104.00 | ₹106.99 | 1,490 |
| 2026-04-21 | ₹105.00 | ₹107.90 | ₹101.00 | ₹107.04 | 6,071 |
| 2026-04-20 | ₹111.90 | ₹111.90 | ₹105.00 | ₹105.84 | 1,421 |
| 2026-04-17 | ₹102.38 | ₹109.90 | ₹102.38 | ₹107.78 | 2,148 |
| 2026-04-16 | ₹108.00 | ₹108.23 | ₹102.85 | ₹105.27 | 1,376 |
| 2026-04-15 | ₹115.99 | ₹115.99 | ₹106.00 | ₹108.23 | 9,606 |
| 2026-04-13 | ₹115.99 | ₹115.99 | ₹105.94 | ₹111.57 | 9,158 |
| 2026-04-10 | ₹106.00 | ₹112.95 | ₹106.00 | ₹111.51 | 943 |
| 2026-04-09 | ₹112.99 | ₹112.99 | ₹102.63 | ₹111.35 | 10,328 |
| 2026-04-08 | ₹109.00 | ₹111.69 | ₹105.00 | ₹108.03 | 568 |
| 2026-04-07 | ₹96.80 | ₹106.45 | ₹96.36 | ₹106.45 | 3,268 |
| 2026-04-06 | ₹104.32 | ₹106.25 | ₹97.26 | ₹101.39 | 1,804 |
| 2026-04-02 | ₹103.00 | ₹106.00 | ₹98.00 | ₹102.37 | 311 |
| 2026-04-01 | ₹97.10 | ₹103.70 | ₹94.10 | ₹103.06 | 1,753 |
| 2026-03-30 | ₹98.90 | ₹109.20 | ₹98.90 | ₹99.00 | 2,119 |
| 2026-03-27 | ₹106.80 | ₹106.80 | ₹103.00 | ₹104.10 | 291 |
| 2026-03-25 | ₹100.60 | ₹108.90 | ₹100.15 | ₹102.10 | 1,134 |
| 2026-03-24 | ₹100.00 | ₹107.95 | ₹99.00 | ₹105.30 | 1,875 |
| 2026-03-23 | ₹104.05 | ₹109.50 | ₹104.05 | ₹104.05 | 1,121 |
| 2026-03-20 | ₹110.00 | ₹116.90 | ₹109.35 | ₹109.50 | 4,774 |
| 2026-03-19 | ₹115.00 | ₹118.90 | ₹109.00 | ₹115.10 | 1,855 |
| 2026-03-18 | ₹107.15 | ₹116.15 | ₹107.05 | ₹114.50 | 6,363 |
| 2026-03-17 | ₹120.50 | ₹120.65 | ₹109.25 | ₹112.55 | 9,351 |
| 2026-03-16 | ₹115.00 | ₹115.00 | ₹105.45 | ₹114.95 | 6,990 |
| 2026-03-13 | ₹110.85 | ₹113.95 | ₹106.05 | ₹111.00 | 3,681 |
| 2026-03-12 | ₹102.40 | ₹113.10 | ₹102.40 | ₹111.40 | 10,300 |
| 2026-03-11 | ₹106.50 | ₹115.80 | ₹106.50 | ₹107.75 | 8,389 |
| 2026-03-10 | ₹106.20 | ₹115.20 | ₹106.20 | ₹111.95 | 311 |
| 2026-03-09 | ₹112.50 | ₹112.80 | ₹105.00 | ₹111.75 | 4,263 |
| 2026-03-06 | ₹110.65 | ₹111.35 | ₹102.00 | ₹110.25 | 5,358 |
| 2026-03-05 | ₹97.80 | ₹106.80 | ₹97.80 | ₹106.05 | 6,717 |
| 2026-03-04 | ₹103.00 | ₹103.00 | ₹102.90 | ₹102.90 | 2,781 |
| 2026-03-02 | ₹112.00 | ₹112.00 | ₹108.30 | ₹108.30 | 550 |
| 2026-02-27 | ₹116.90 | ₹116.90 | ₹107.60 | ₹113.99 | 1,060 |
| 2026-02-26 | ₹113.56 | ₹119.99 | ₹112.50 | ₹113.17 | 1,287 |
| 2026-02-25 | ₹121.00 | ₹121.00 | ₹111.58 | ₹118.42 | 15,405 |
| 2026-02-24 | ₹118.00 | ₹118.00 | ₹107.32 | ₹117.45 | 9,095 |
| 2026-02-23 | ₹102.22 | ₹112.96 | ₹102.22 | ₹112.96 | 5,384 |
| 2026-02-20 | ₹99.01 | ₹107.73 | ₹99.01 | ₹107.59 | 9,505 |
| 2026-02-19 | ₹96.80 | ₹102.63 | ₹94.10 | ₹102.60 | 3,706 |
| 2026-02-18 | ₹101.32 | ₹103.00 | ₹96.26 | ₹97.75 | 1,031 |
| 2026-02-17 | ₹101.35 | ₹108.00 | ₹101.31 | ₹101.32 | 4,077 |
| 2026-02-16 | ₹109.00 | ₹109.00 | ₹99.50 | ₹106.64 | 979 |
| 2026-02-13 | ₹106.17 | ₹113.00 | ₹102.95 | ₹104.28 | 1,000 |
| 2026-02-12 | ₹113.99 | ₹114.00 | ₹108.34 | ₹108.34 | 357 |
| 2026-02-11 | ₹112.20 | ₹120.00 | ₹109.00 | ₹114.04 | 1,013 |
| 2026-02-10 | ₹115.50 | ₹115.50 | ₹110.57 | ₹114.49 | 1,076 |
| 2026-02-09 | ₹115.45 | ₹115.45 | ₹108.00 | ₹110.01 | 2,587 |
| 2026-02-06 | ₹106.22 | ₹110.95 | ₹104.00 | ₹110.00 | 1,825 |
| 2026-02-05 | ₹105.40 | ₹109.88 | ₹100.13 | ₹106.22 | 1,740 |
| 2026-02-04 | ₹96.00 | ₹105.40 | ₹96.00 | ₹105.40 | 2,174 |
| 2026-02-03 | ₹95.00 | ₹103.21 | ₹93.40 | ₹100.39 | 6,253 |
| 2026-02-02 | ₹105.61 | ₹105.61 | ₹98.00 | ₹98.31 | 396 |
| 2026-02-01 | ₹96.27 | ₹100.59 | ₹95.80 | ₹100.59 | 3,378 |
| 2026-01-30 | ₹86.78 | ₹95.89 | ₹86.77 | ₹95.80 | 6,959 |
| 2026-01-29 | ₹91.45 | ₹98.00 | ₹91.33 | ₹91.33 | 2,799 |
| 2026-01-28 | ₹93.90 | ₹103.69 | ₹93.90 | ₹96.13 | 893 |
| 2026-01-27 | ₹107.64 | ₹107.64 | ₹97.40 | ₹98.80 | 1,384 |
| 2026-01-23 | ₹106.00 | ₹110.98 | ₹100.75 | ₹102.52 | 1,423 |
| 2026-01-22 | ₹105.80 | ₹114.99 | ₹104.68 | ₹106.04 | 1,761 |
| 2026-01-21 | ₹119.50 | ₹119.50 | ₹110.18 | ₹110.18 | 856 |
| 2026-01-20 | ₹112.79 | ₹118.40 | ₹107.16 | ₹115.97 | 7,641 |
| 2026-01-19 | ₹112.77 | ₹112.85 | ₹112.77 | ₹112.79 | 4,120 |
| 2026-01-16 | ₹118.70 | ₹118.70 | ₹118.70 | ₹118.70 | 1,818 |
| 2026-01-14 | ₹125.00 | ₹125.12 | ₹121.00 | ₹124.94 | 15,014 |
| 2026-01-13 | ₹115.70 | ₹119.17 | ₹108.01 | ₹119.17 | 4,761 |
| 2026-01-12 | ₹102.70 | ₹113.50 | ₹102.70 | ₹113.50 | 6,921 |
| 2026-01-09 | ₹108.10 | ₹113.80 | ₹108.10 | ₹108.10 | 1,269 |
| 2026-01-08 | ₹114.25 | ₹114.25 | ₹108.55 | ₹113.78 | 1,203 |
| 2026-01-07 | ₹117.52 | ₹117.52 | ₹106.34 | ₹114.25 | 7,062 |
| 2026-01-06 | ₹111.92 | ₹111.93 | ₹111.92 | ₹111.93 | 3,113 |
| 2026-01-05 | ₹106.60 | ₹106.60 | ₹106.60 | ₹106.60 | 4,526 |
| 2026-01-02 | ₹101.53 | ₹101.53 | ₹101.53 | ₹101.53 | 1,849 |
| 2026-01-01 | ₹95.00 | ₹96.70 | ₹95.00 | ₹96.70 | 4,892 |
East India Drums & Barrels Mfg. Share Price Performance Analysis (Sep 2024 - Aug 2026)
EASTINDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+9.00%
₹96.70 → ₹105.40
Year to Date
Price Volatility
6.26%
Low Volatility
Year to Date
Average Daily Volume
3,332
Year to Date Average
BSE Exchange
East India Drums & Barrels Mfg. Share Price History – Frequently Asked Questions
Common questions about EASTINDIA historical data and records. Analyse EASTINDIA shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of East India Drums & Barrels Mfg. (EASTINDIA)?
The all-time high share price of East India Drums & Barrels Mfg. was ₹148.0 recorded on August 25, 2025 on the BSE exchange.
What is the all-time low share price of East India Drums & Barrels Mfg. (EASTINDIA)?
The all-time low share price of East India Drums & Barrels Mfg. was ₹3.24 recorded on September 26, 2024 on the BSE exchange.
How can I download EASTINDIA historical share price data?
You can download East India Drums & Barrels Mfg. 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 EASTINDIA shares?
The highest trading volume day for East India Drums & Barrels Mfg. was 33,256 shares traded on May 29, 2026 on the BSE exchange, with share price at ₹117.0.