East India Drums and Barrels Manufacturing share price history

BSE: 523874Commercial Services & SuppliesSmall Cap

East India Drums and Barrels Manufacturing Limited · Face value ₹10 · Listed Aug 1993

₹100.42₹3.17 (3.26%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹97.25.

30 Oct: open ₹96.00, high ₹102.10, low ₹95.00

52-week range of traded prices to 30 Oct 2026

₹85.85Low, 22 Dec 2025₹126.85High, 14 Aug 2026

Next results date: the board meets on 14 Nov 2026 to consider: interim dividend and quarterly results. Results calendar

Market cap: ₹148 Cr2,573rd largest listed
P/E: 31.18
P/B: 6.97
Dividend yield: 0.50%
ROE: 23.6%
ROCE: 18.3%
Debt to equity: 2.26
Volume, BSE: 20,845

East India Drums and Barrels Manufacturing share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

East India Drums and Barrels Manufacturing's share price is on record from 2 Jan 2007, when it closed at ₹21.00, to 30 Oct 2026. Its highest close was ₹141.71 on 18 Aug 2025 and its lowest ₹0.19 on 21 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	100.42	+9.0%	124.94	91.33	95.00	126.85	86.77	17,31,719
2025	92.10	+716.5%	141.71	11.84	11.84	148.00	11.84	2,23,291
2024	11.28	+609.4%	11.28	1.56	1.62	11.28	1.56	8,28,689
2023	1.59	+19.5%	3.78	0.97	1.33	3.78	0.93	28,48,877
2022	1.33	+216.7%	1.54	0.42	0.42	1.54	0.42	6,03,302
2021	0.42	+50.0%	0.42	0.27	0.29	0.42	0.26	6,83,529
2020	0.28	+33.3%	0.28	0.19	0.22	0.28	0.19	1,86,050
2019	0.21	−32.3%	0.30	0.19	0.31	0.31	0.19	1,73,619
2018	0.31	+6.9%	0.35	0.22	0.30	0.35	0.22	1,09,605
2017	0.29	−45.3%	0.60	0.29	0.55	0.60	0.29	3,24,231
2016	0.53	−65.4%	1.46	0.49	1.46	1.47	0.47	3,68,687
2015	1.53	+96.2%	2.10	0.79	0.79	2.15	0.79	8,45,136
2014	0.78	+200.0%	1.80	0.23	0.27	1.89	0.22	14,72,955
2013	0.26	−60.6%	0.73	0.19	0.63	0.75	0.19	4,35,397
2012	0.66	−31.3%	1.43	0.66	1.00	1.54	0.66	10,06,496
2011	0.96	−59.8%	2.54	0.84	2.32	2.66	0.83	15,61,122
2010	2.39	−21.6%	5.20	2.34	2.95	5.48	2.26	53,19,633
2009	3.05	+35.6%	4.60	1.35	2.36	4.75	1.30	37,13,320
2008	2.25	−91.9%	29.10	1.86	29.00	30.20	1.80	1,79,85,332
2007	27.75	–	40.35	12.89	21.00	41.80	12.00	6,04,77,668

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2018 close is its last trade, on 6 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	100.42	+5.1%	96.00	102.10	90.31	2,23,256
Sep 2026	95.52	−0.3%	97.80	97.80	90.30	6,02,794
Aug 2026	95.85	−11.5%	112.00	126.85	92.30	4,76,385
Jul 2026	108.26	+10.1%	97.00	109.50	87.88	37,673
Jun 2026	98.30	−16.0%	117.35	118.50	97.65	24,323
May 2026	117.00	+10.1%	101.25	126.60	92.50	75,774
Apr 2026	106.23	+7.3%	97.10	115.99	94.10	59,699
Mar 2026	99.00	−13.2%	112.00	120.65	97.80	78,223
Feb 2026	113.99	+19.0%	96.27	121.00	93.40	73,328
Jan 2026	95.80	+4.0%	95.00	125.12	86.77	80,264
Dec 2025	92.10	−12.6%	100.10	100.10	85.85	14,278
Nov 2025	105.35	−10.3%	123.25	123.25	105.35	17,105
Oct 2025	117.40	+12.6%	109.00	117.40	85.15	82,177
Sep 2025	104.30	−22.5%	131.00	131.00	104.30	28,872
Aug 2025	134.63	+40.3%	100.74	148.00	100.74	53,066
Jul 2025	95.95	+21.5%	82.90	95.95	82.90	7,046
Jun 2025	78.96	+62.8%	50.93	78.96	50.93	10,299
May 2025	48.51	+21.5%	41.91	48.51	41.91	2,849
Apr 2025	39.92	+55.0%	27.04	39.92	27.04	3,447
Mar 2025	25.76	+21.5%	22.27	25.76	22.27	1,728
Feb 2025	21.21	+54.8%	14.38	21.21	14.38	2,047
Jan 2025	13.70	+21.5%	11.84	13.70	11.84	377
Dec 2024	11.28	+62.1%	7.30	11.28	7.30	1,715
Nov 2024	6.96	+15.6%	6.32	6.96	6.32	441
Oct 2024	6.02	+61.0%	3.92	6.02	3.92	505
Sep 2024	3.74	+73.1%	3.24	3.74	3.24	749
Feb 2024	2.16	−0.5%	2.17	2.25	1.91	3,78,042
Jan 2024	2.17	+36.5%	1.62	2.17	1.56	4,47,237
Dec 2023	1.59	+1.9%	1.50	1.89	1.49	3,68,355
Nov 2023	1.56	−1.3%	1.55	1.71	1.47	1,80,057
Oct 2023	1.58	+7.5%	1.47	1.78	1.38	1,69,934
Sep 2023	1.47	−10.9%	1.68	1.68	1.33	4,91,063
Aug 2023	1.65	−35.0%	2.42	2.42	1.23	2,49,685
Jul 2023	2.54	−30.2%	3.57	3.57	2.54	18,813
Jun 2023	3.64	+54.2%	2.47	3.78	2.47	2,87,490
May 2023	2.36	+114.5%	1.10	2.36	0.99	1,92,784
Apr 2023	1.10	−3.5%	1.15	1.16	0.95	2,79,907
Mar 2023	1.14	−26.5%	1.55	1.55	0.93	3,31,238
Feb 2023	1.55	−17.6%	1.88	1.88	1.55	21,652
Jan 2023	1.88	+41.4%	1.33	2.17	1.33	2,57,899
Dec 2022	1.33	−9.5%	1.52	1.54	1.33	85,127
Nov 2022	1.47	+63.3%	0.94	1.47	0.94	1,74,627
Oct 2022	0.90	+23.3%	0.76	0.90	0.76	40,085
Sep 2022	0.73	+62.2%	0.47	0.73	0.45	19,467
Aug 2022	0.45	−8.2%	0.49	0.49	0.45	10,500
Jul 2022	0.49	0.0%	0.49	0.49	0.49	2,300
Jun 2022	0.49	+4.3%	0.47	0.49	0.45	14,120
May 2022	0.47	+4.4%	0.45	0.47	0.45	20,500
Apr 2022	0.45	−2.2%	0.44	0.46	0.42	1,709
Mar 2022	0.46	0.0%	0.46	0.46	0.46	2,12,595
Feb 2022	0.46	+4.5%	0.44	0.46	0.44	9,773
Jan 2022	0.44	+4.8%	0.42	0.44	0.42	12,499
Dec 2021	0.42	0.0%	0.42	0.42	0.42	4,302
Nov 2021	0.42	+10.5%	0.38	0.42	0.37	1,03,641
Oct 2021	0.38	+2.7%	0.38	0.39	0.37	15,657
Sep 2021	0.37	−2.6%	0.37	0.37	0.37	701
Aug 2021	0.38	+2.7%	0.38	0.39	0.38	21,751
Jul 2021	0.37	+5.7%	0.34	0.37	0.32	40,809
Jun 2021	0.35	+16.7%	0.30	0.35	0.30	40,481
May 2021	0.30	+7.1%	0.28	0.33	0.27	47,304
Apr 2021	0.28	−3.4%	0.29	0.29	0.28	2,371
Mar 2021	0.29	−6.5%	0.30	0.32	0.29	1,48,141
Feb 2021	0.31	+10.7%	0.28	0.31	0.26	2,45,728
Jan 2021	0.28	0.0%	0.29	0.30	0.27	12,643
Dec 2020	0.28	+21.7%	0.23	0.28	0.22	46,791
Nov 2020	0.23	+9.5%	0.22	0.24	0.22	17,226
Oct 2020	0.21	+10.5%	0.19	0.21	0.19	19,014
Sep 2020	0.19	0.0%	0.19	0.19	0.19	3,001
Aug 2020	0.19	−9.5%	0.20	0.21	0.19	18,674
Jul 2020	0.21	0.0%	0.22	0.24	0.19	25,684
Jun 2020	0.21	+10.5%	0.19	0.21	0.19	19,073
May 2020	0.19	−9.5%	0.20	0.20	0.19	1,254
Mar 2020	0.21	−4.5%	0.21	0.21	0.21	1,510
Feb 2020	0.22	+4.8%	0.21	0.22	0.21	1,822
Jan 2020	0.21	0.0%	0.22	0.22	0.21	32,001
Dec 2019	0.21	+5.0%	0.21	0.23	0.20	14,748
Nov 2019	0.20	0.0%	0.19	0.20	0.19	15,671
Oct 2019	0.20	−4.8%	0.21	0.22	0.20	19,261
Sep 2019	0.21	+5.0%	0.20	0.21	0.20	10,250
Aug 2019	0.20	+5.3%	0.20	0.20	0.20	1,000
Jul 2019	0.19	0.0%	0.19	0.19	0.19	13,553
Jun 2019	0.19	0.0%	0.19	0.19	0.19	8,300
May 2019	0.19	0.0%	0.19	0.19	0.19	14,950
Apr 2019	0.19	0.0%	0.19	0.19	0.19	3,837
Mar 2019	0.19	0.0%	0.19	0.19	0.19	34,335
Feb 2019	0.19	−24.0%	0.24	0.24	0.19	19,005
Jan 2019	0.25	−19.4%	0.31	0.31	0.25	18,709
Dec 2018	0.31	+3.3%	0.31	0.31	0.31	500
Nov 2018	0.30	+3.4%	0.30	0.31	0.30	2,250
Oct 2018	0.29	−3.3%	0.30	0.30	0.29	16,378
Sep 2018	0.30	+20.0%	0.24	0.30	0.22	14,145
Aug 2018	0.25	−19.4%	0.30	0.31	0.25	31,048
Jul 2018	0.31	−8.8%	0.34	0.35	0.31	19,630
Jun 2018	0.34	0.0%	0.34	0.34	0.34	1
May 2018	0.34	0.0%	0.34	0.34	0.34	7,010
Apr 2018	0.34	0.0%	0.34	0.34	0.34	3,850
Mar 2018	0.34	−2.9%	0.34	0.34	0.34	335
Feb 2018	0.35	+2.9%	0.34	0.35	0.33	3,574
Jan 2018	0.34	+17.2%	0.30	0.34	0.28	10,884
Dec 2017	0.29	−3.3%	0.30	0.31	0.29	31,512
Nov 2017	0.30	0.0%	0.30	0.30	0.30	7,984
Oct 2017	0.30	0.0%	0.30	0.30	0.29	10,181
Sep 2017	0.30	0.0%	0.30	0.30	0.30	1,024
Aug 2017	0.30	−3.2%	0.30	0.30	0.30	1,896
Jul 2017	0.31	0.0%	0.30	0.31	0.30	5,000
Jun 2017	0.31	−11.4%	0.34	0.34	0.29	11,981
May 2017	0.35	−10.3%	0.38	0.40	0.35	15,792
Apr 2017	0.39	−4.9%	0.40	0.40	0.36	48,064
Mar 2017	0.41	−29.3%	0.56	0.58	0.41	1,28,662
Feb 2017	0.58	+5.5%	0.53	0.60	0.51	31,094
Jan 2017	0.55	+3.8%	0.55	0.56	0.50	31,041
Dec 2016	0.53	+8.2%	0.51	0.55	0.49	8,427
Nov 2016	0.49	−15.5%	0.56	0.56	0.47	10,451
Oct 2016	0.58	−12.1%	0.63	0.63	0.55	16,323
Sep 2016	0.66	+17.9%	0.54	0.69	0.54	22,301
Aug 2016	0.56	−20.0%	0.67	0.73	0.56	25,098
Jul 2016	0.70	+18.6%	0.61	0.78	0.60	58,031
Jun 2016	0.59	+5.4%	0.57	0.61	0.52	48,416
May 2016	0.56	−29.1%	0.77	0.77	0.56	47,421
Apr 2016	0.79	−10.2%	0.84	0.84	0.71	17,463
Mar 2016	0.88	−23.5%	1.10	1.20	0.88	13,907
Feb 2016	1.15	−8.7%	1.20	1.47	1.15	19,654
Jan 2016	1.26	−17.6%	1.46	1.46	1.08	81,195
Dec 2015	1.53	−10.0%	1.78	1.86	1.53	7,842
Nov 2015	1.70	+4.9%	1.70	1.78	1.70	3,000
Oct 2015	1.62	+1.3%	1.60	1.88	1.60	4,588
Sep 2015	1.60	+17.6%	1.36	1.68	1.36	26,032
Aug 2015	1.36	+40.2%	0.96	1.36	0.94	14,364
Jul 2015	0.97	−6.7%	1.06	1.09	0.97	80,433
Jun 2015	1.04	−46.1%	1.84	1.84	1.04	27,912
May 2015	1.93	+7.2%	1.89	2.04	1.89	33,945
Apr 2015	1.80	+12.5%	1.60	2.15	1.52	23,027
Mar 2015	1.60	+6.0%	1.49	1.94	1.43	3,85,200
Feb 2015	1.51	+26.9%	1.14	1.51	1.14	1,50,907
Jan 2015	1.19	+52.6%	0.79	1.28	0.79	87,886
Dec 2014	0.78	+14.7%	0.67	0.78	0.67	30,843
Nov 2014	0.68	−23.6%	0.85	0.85	0.68	72,616
Oct 2014	0.89	−41.1%	1.58	1.61	0.89	47,242
Sep 2014	1.51	+57.3%	0.97	1.89	0.95	5,52,525
Aug 2014	0.96	+18.5%	0.82	0.98	0.81	3,07,933
Jul 2014	0.81	+39.7%	0.60	0.81	0.60	1,32,424
Jun 2014	0.58	+107.1%	0.29	0.58	0.28	1,23,858
May 2014	0.28	−17.6%	0.34	0.34	0.22	96,406
Apr 2014	0.34	−20.9%	0.41	0.43	0.34	26,567
Mar 2014	0.43	−15.7%	0.53	0.53	0.43	9,050
Feb 2014	0.51	+34.2%	0.39	0.52	0.39	17,711
Jan 2014	0.38	+46.2%	0.27	0.38	0.26	55,780
Dec 2013	0.26	+30.0%	0.20	0.26	0.20	22,322
Nov 2013	0.20	0.0%	0.20	0.24	0.20	30,951
Oct 2013	0.20	−20.0%	0.25	0.26	0.19	9,106
Sep 2013	0.25	0.0%	0.26	0.26	0.23	7,337
Aug 2013	0.25	−13.8%	0.28	0.28	0.21	46,992
Jul 2013	0.29	−21.6%	0.36	0.39	0.29	15,881
Jun 2013	0.37	−15.9%	0.42	0.44	0.37	21,047
May 2013	0.44	0.0%	0.44	0.44	0.37	30,631
Apr 2013	0.44	−4.3%	0.44	0.52	0.42	17,528
Mar 2013	0.46	−20.7%	0.58	0.60	0.46	76,627
Feb 2013	0.58	−10.8%	0.62	0.68	0.54	53,787
Jan 2013	0.65	−1.5%	0.63	0.75	0.62	1,03,188
Dec 2012	0.66	−15.4%	0.75	0.78	0.66	40,186
Nov 2012	0.78	−6.0%	0.80	0.88	0.72	41,093
Oct 2012	0.83	−3.5%	0.90	0.94	0.77	92,044
Sep 2012	0.86	−6.5%	0.89	0.92	0.78	73,546
Aug 2012	0.92	−24.6%	1.21	1.21	0.90	40,083
Jul 2012	1.22	+17.3%	1.02	1.22	0.98	31,051
Jun 2012	1.04	−12.6%	1.14	1.28	1.04	44,570
May 2012	1.19	−6.3%	1.38	1.54	1.00	60,547
Apr 2012	1.27	−5.9%	1.24	1.47	1.09	81,910
Mar 2012	1.35	+1.5%	1.34	1.43	0.97	1,59,438
Feb 2012	1.33	+27.9%	1.04	1.34	1.00	2,44,988
Jan 2012	1.04	+8.3%	1.00	1.32	0.85	97,040
Dec 2011	0.96	−6.8%	1.00	1.34	0.83	76,340
Nov 2011	1.03	−32.2%	1.53	1.58	0.92	1,11,180
Oct 2011	1.52	+0.7%	1.44	1.89	1.35	64,124
Sep 2011	1.51	−11.2%	1.62	2.18	1.51	1,16,345
Aug 2011	1.70	−33.1%	2.66	2.66	1.61	2,29,062
Jul 2011	2.54	+37.3%	1.76	2.54	1.51	2,93,691
Jun 2011	1.85	+24.2%	1.42	2.00	1.35	1,50,591
May 2011	1.49	−2.6%	1.46	1.71	1.33	46,797
Apr 2011	1.53	+12.5%	1.30	1.86	1.30	84,937
Mar 2011	1.36	+0.7%	1.29	1.80	1.22	1,35,545
Feb 2011	1.35	−27.8%	1.79	1.99	1.35	1,31,717
Jan 2011	1.87	−21.8%	2.32	2.62	1.82	1,20,793
Dec 2010	2.39	−13.1%	2.80	3.04	2.26	1,82,832
Nov 2010	2.75	−1.8%	2.68	3.76	2.68	4,80,959
Oct 2010	2.80	+3.3%	2.62	3.99	2.56	8,09,284
Sep 2010	2.71	+8.8%	2.38	2.94	2.35	3,96,580
Aug 2010	2.49	−5.3%	2.68	2.83	2.36	2,93,703
Jul 2010	2.63	−7.1%	2.78	3.17	2.50	3,12,061
Jun 2010	2.83	−3.4%	2.80	3.19	2.68	2,80,305
May 2010	2.93	−6.7%	3.10	3.15	2.49	1,83,058
Apr 2010	3.14	+5.7%	3.00	3.40	2.95	4,34,989
Mar 2010	2.97	−30.9%	4.50	4.51	2.91	3,95,332
Feb 2010	4.30	+23.9%	3.35	5.46	3.32	7,27,425
Jan 2010	3.47	+13.8%	2.95	5.48	2.82	8,23,105
Dec 2009	3.05	+14.7%	2.56	3.62	2.56	4,14,913
Nov 2009	2.66	−10.4%	2.84	2.99	2.54	1,98,142
Oct 2009	2.97	−17.3%	3.46	3.59	2.86	2,94,398
Sep 2009	3.59	+8.5%	3.25	4.11	2.94	6,28,043
Aug 2009	3.31	+2.8%	3.65	3.65	2.86	2,02,481
Jul 2009	3.22	−4.7%	3.52	3.80	2.45	2,45,118
Jun 2009	3.38	+9.7%	3.23	4.75	3.20	5,23,881
May 2009	3.08	+30.5%	2.47	3.08	1.91	1,31,282
Apr 2009	2.36	+62.8%	1.38	2.82	1.35	3,53,601
Mar 2009	1.45	−19.0%	1.65	1.87	1.30	3,01,490
Feb 2009	1.79	−11.4%	2.17	2.17	1.61	1,95,492
Jan 2009	2.02	−10.2%	2.36	2.45	1.78	2,24,479
Dec 2008	2.25	+21.0%	1.80	2.47	1.80	2,37,469
Nov 2008	1.86	−26.2%	2.42	3.39	1.86	3,63,871
Oct 2008	2.52	−39.0%	4.00	4.35	1.92	5,13,211
Sep 2008	4.13	−28.7%	5.75	6.05	3.50	4,56,808
Aug 2008	5.79	+7.8%	5.70	7.65	5.15	8,78,894
Jul 2008	5.37	−3.8%	5.12	5.90	4.11	6,24,522
Jun 2008	5.58	−20.5%	7.01	7.45	5.15	5,56,577
May 2008	7.02	−14.5%	8.20	8.80	6.90	6,60,888
Apr 2008	8.21	+12.3%	7.67	9.25	7.40	10,25,960
Mar 2008	7.31	−30.8%	10.08	10.85	5.75	18,64,170
Feb 2008	10.57	−27.1%	15.10	16.75	10.40	23,99,178
Jan 2008	14.50	−47.7%	29.00	30.20	13.20	84,03,784
Dec 2007	27.75	+71.3%	16.85	28.15	15.80	2,11,20,184
Nov 2007	16.20	+21.8%	13.70	19.50	12.66	1,16,47,430
Oct 2007	13.30	−20.4%	17.25	17.25	12.00	57,43,842
Sep 2007	16.70	−2.9%	18.00	21.60	15.80	1,18,56,594
Aug 2007	17.20	−14.4%	20.20	24.15	16.00	36,30,974
Jul 2007	20.10	+23.7%	16.70	28.00	15.80	30,21,726
Jun 2007	16.25	+5.5%	15.55	17.70	14.05	4,09,854
May 2007	15.40	−8.3%	16.95	17.60	14.10	4,99,713
Apr 2007	16.80	−1.2%	16.25	19.45	15.50	13,11,131
Mar 2007	17.00	−28.0%	22.70	24.00	16.05	1,88,027
Feb 2007	23.60	−28.7%	31.60	32.50	22.70	1,19,009
Jan 2007	33.10	–	21.00	41.80	19.30	9,29,184

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	96.00	102.10	95.00	100.42	99.42	20,845
29 Oct 2026	98.73	98.74	93.05	97.25	97.17	2,923
28 Oct 2026	97.00	98.00	94.12	96.80	97.32	13,378
27 Oct 2026	99.22	99.22	95.01	98.00	97.69	18,509
26 Oct 2026	94.00	99.00	90.31	97.17	96.76	8,291
23 Oct 2026	94.05	97.50	91.00	95.06	94.69	8,008
22 Oct 2026	99.49	99.49	95.00	95.38	97.52	7,456
21 Oct 2026	99.80	99.80	94.50	97.00	97.06	5,901
19 Oct 2026	98.50	99.90	96.00	97.17	97.80	10,015
16 Oct 2026	97.49	99.30	94.05	97.99	97.71	29,281
15 Oct 2026	96.85	98.00	95.11	95.93	96.85	7,566
14 Oct 2026	95.04	97.00	94.00	96.46	95.72	4,129
13 Oct 2026	95.43	97.49	95.00	96.00	95.95	2,206
12 Oct 2026	96.45	97.40	94.00	96.05	96.19	20,824
9 Oct 2026	94.50	96.42	93.51	94.79	94.73	7,818
8 Oct 2026	94.00	96.95	93.00	94.75	94.87	3,591
7 Oct 2026	96.45	97.00	92.50	95.04	95.89	12,263
6 Oct 2026	95.00	96.90	94.50	94.97	96.29	11,656
5 Oct 2026	96.50	97.00	94.55	94.81	96.53	18,463
1 Oct 2026	96.00	96.00	91.00	94.88	94.88	10,133
30 Sep 2026	96.60	96.60	94.00	95.52	95.53	11,305
29 Sep 2026	95.49	95.50	92.50	95.40	94.98	1,04,187

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.East India Drums and Barrels Manufacturing bonus and split history

Ex-date	Event	Price factor	What happened
26 Sep 2024	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 28 Feb 2024), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.