Stock listing
BSE:EARTH Earthstahl & Alloys Limited Share Price
Follow Earthstahl & Alloys Limited into a list and get an email when it puts out news.
Share price · BSE:EARTH
₹14.00 INR -0.50 (-3.4%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹14.00 – ₹14.50 INRNov 4, 2026
- Volume
- 6,000 sharesNov 4, 2026
- 52-week range
- ₹11.30 – ₹27.00 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹20,261 INRMedian day 0 shares · 50 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:EARTH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹14.00 | -0.50 | -3.4% | ₹14.50 | ₹14.50 | ₹14.00 | 6,000 | |
| ₹14.50 | +0.50 | +3.6% | ₹14.50 | ₹14.50 | ₹14.50 | 3,000 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 3,000 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 12,000 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | +0.01 | +0.1% | ₹13.00 | ₹14.00 | ₹13.00 | 9,000 | |
| ₹13.99 | 0.00 | 0.0% | ₹13.99 | ₹13.99 | ₹13.99 | 0 | |
| ₹13.99 | +1.88 | +15.5% | ₹13.84 | ₹13.99 | ₹13.84 | 6,000 | |
| ₹12.11 | +0.18 | +1.5% | ₹12.10 | ₹12.11 | ₹12.00 | 27,000 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | 0.00 | 0.0% | ₹11.93 | ₹11.93 | ₹11.93 | 0 | |
| ₹11.93 | -0.57 | -4.6% | ₹12.55 | ₹12.55 | ₹11.93 | 6,000 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.50 | ₹12.50 | ₹12.50 | 0 | |
| ₹12.50 | -0.01 | -0.1% | ₹12.50 | ₹12.50 | ₹12.50 | 3,000 | |
| ₹12.51 | +0.30 | +2.5% | ₹12.51 | ₹12.51 | ₹12.51 | 3,000 | |
| ₹12.21 | 0.00 | 0.0% | ₹12.21 | ₹12.21 | ₹12.21 | 0 | |
| ₹12.21 | 0.00 | 0.0% | ₹12.21 | ₹12.21 | ₹12.21 | 0 | |
| ₹12.21 | -0.79 | -6.1% | ₹11.30 | ₹12.21 | ₹11.30 | 6,000 | |
| ₹13.00 | 0.00 | 0.0% | ₹13.00 | ₹13.00 | ₹13.00 | 0 | |
| ₹13.00 | 0.00 | 0.0% | ₹13.00 | ₹13.00 | ₹13.00 | 0 | |
| ₹13.00 | 0.00 | 0.0% | ₹13.00 | ₹13.00 | ₹13.00 | 0 | |
| ₹13.00 | 0.00 | 0.0% | ₹13.00 | ₹13.00 | ₹13.00 | 0 | |
| ₹13.00 | 0.00 | 0.0% | ₹13.00 | ₹13.00 | ₹13.00 | 0 | |
| ₹13.00 | 0.00 | 0.0% | ₹13.00 | ₹13.00 | ₹13.00 | 0 | |
| ₹13.00 | -0.07 | -0.5% | ₹13.00 | ₹13.00 | ₹13.00 | 6,000 | |
| ₹13.07 | 0.00 | 0.0% | ₹13.07 | ₹13.07 | ₹13.07 | 0 | |
| ₹13.07 | 0.00 | 0.0% | ₹13.07 | ₹13.07 | ₹13.07 | 0 | |
| ₹13.07 | -1.13 | -8.0% | ₹13.07 | ₹13.07 | ₹13.07 | 3,000 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 6,000 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 | |
| ₹14.20 | 0.00 | 0.0% | ₹14.20 | ₹14.20 | ₹14.20 | 0 |
- Ticker
- BSE:EARTH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Latest news
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹11.93 (-4.6%) on Oct 1, 2026
Earthstahl & Alloys Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹11.93 (-4.6%) on Oct 1, 2026
Earthstahl & Alloys Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹12.50 (0.0%) on Sep 30, 2026
Earthstahl & Alloys Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹12.50 (-0.1%) on Sep 21, 2026
Earthstahl & Alloys Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹13.00 (0.0%) on Sep 4, 2026
Earthstahl & Alloys Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹14.20 (0.0%) on Aug 17, 2026
Earthstahl & Alloys Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹14.92 (0.0%) on Jul 15, 2026
Earthstahl & Alloys Limited Press Release May 30 2026
May 30, 2026
Closed ₹17.35 (0.0%) on Jun 1, 2026
Earthstahl & Alloys Limited Press Release May 25 2026
May 25, 2026
Closed ₹19.00 (0.0%) on May 25, 2026
Earthstahl & Alloys Limited Press Release Apr 21 2026
Apr 21, 2026
Closed ₹22.25 (-9.9%) on Apr 22, 2026
Earthstahl & Alloys Limited on 6ix
- News releases
- 14 in the last 12 months · 31 in all · newest Oct 1, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Earthstahl & Alloys Limited.