Eastern Treads share price history

BSE: 531346Auto ComponentsSmall Cap

Eastern Treads Ltd. · Face value ₹10 · Listed Jan 1996

₹28.01₹0.16 (0.57%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹28.17.

29 Oct: open ₹30.29, high ₹30.29, low ₹25.56

52-week range of traded prices to 29 Oct 2026

₹23.20Low, 20 Jul 2026₹35.99High, 1 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹15 Cr4,338th largest listed
P/E: 236.79
P/E without one-offs: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 1.3%
Debt to equity: Net worth zero or below
Volume, BSE: 2,232

Eastern Treads share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Eastern Treads' share price is on record from 29 May 2009, when it closed at ₹14.00, to 29 Oct 2026. Its highest close was ₹218.00 on 11 Jul 2016 and its lowest ₹9.10 on 17 Feb 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.01	−7.7%	34.11	26.74	30.34	35.99	23.20	1,97,666
2025	30.34	−20.1%	40.50	29.01	38.89	41.99	27.01	2,33,374
2024	37.99	−13.5%	47.34	31.73	45.00	51.40	31.05	5,64,830
2023	43.93	+22.9%	43.93	26.87	34.60	45.91	25.05	4,40,401
2022	35.75	−27.3%	51.30	29.70	50.15	58.95	25.70	5,69,837
2021	49.15	+43.1%	65.80	32.40	34.00	67.00	30.90	8,26,513
2020	34.35	+27.2%	46.00	16.15	27.00	47.00	15.95	3,72,654
2019	27.00	−53.3%	61.00	23.40	60.70	63.00	23.15	1,09,017
2018	57.80	−41.1%	106.10	38.60	98.00	115.00	35.00	3,92,510
2017	98.10	−32.0%	146.00	86.45	140.10	153.95	82.00	5,50,769
2016	144.30	+91.9%	218.00	84.30	78.05	259.00	77.00	13,08,896
2015	75.20	+91.6%	101.05	36.50	35.50	106.10	35.00	5,46,076
2014	39.25	+176.4%	50.05	12.60	13.50	51.00	12.20	2,99,684
2013	14.20	−38.3%	24.00	9.60	23.50	24.00	9.60	31,752
2012	23.00	+113.8%	27.00	9.10	11.25	27.55	9.08	2,76,549
2011	10.76	−23.7%	14.80	9.45	14.80	15.25	9.41	1,38,300
2010	14.10	−18.0%	17.45	12.55	17.00	17.95	12.55	1,30,300
2009	17.20	–	21.70	14.00	14.00	21.80	14.00	1,41,800

₹ 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. 2009 is from its first session, 29 May 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.01	−9.6%	31.00	34.79	25.10	12,636
Sep 2026	31.00	+3.3%	32.79	32.99	26.51	16,687
Aug 2026	30.00	−4.5%	32.05	33.68	26.40	27,193
Jul 2026	31.43	+8.4%	29.49	33.90	23.20	30,419
Jun 2026	29.00	+2.4%	28.89	29.49	25.04	15,511
May 2026	28.32	−1.0%	29.17	29.48	25.21	11,135
Apr 2026	28.60	+1.4%	25.55	33.89	25.55	26,530
Mar 2026	28.20	−7.9%	28.70	32.50	25.04	8,405
Feb 2026	30.63	+0.5%	28.35	35.99	27.15	44,271
Jan 2026	30.47	+0.4%	30.34	34.48	27.00	4,879
Dec 2025	30.34	−2.2%	31.00	34.90	27.55	10,983
Nov 2025	31.01	+0.7%	30.60	34.99	28.00	18,822
Oct 2025	30.80	+0.3%	30.70	35.89	27.01	34,507
Sep 2025	30.70	+2.3%	30.02	33.88	28.30	45,906
Aug 2025	30.02	−13.7%	34.75	37.85	29.29	18,431
Jul 2025	34.79	+4.7%	33.08	36.00	32.31	12,932
Jun 2025	33.24	−0.1%	33.12	36.97	31.00	14,570
May 2025	33.28	−6.9%	35.70	38.30	32.00	13,149
Apr 2025	35.75	+2.5%	34.17	39.00	31.00	8,540
Mar 2025	34.87	+2.6%	38.50	40.50	30.00	35,279
Feb 2025	34.00	−11.2%	38.30	40.39	33.99	8,925
Jan 2025	38.30	+0.8%	38.89	41.99	34.00	11,330
Dec 2024	37.99	−11.4%	42.86	44.90	35.00	45,627
Nov 2024	42.88	−5.8%	45.50	48.49	39.00	26,176
Oct 2024	45.50	+1.1%	45.00	49.95	40.00	14,808
Sep 2024	45.00	+2.3%	44.86	51.40	41.50	37,068
Aug 2024	43.98	−3.8%	45.71	50.00	41.00	67,131
Jul 2024	45.71	+17.5%	42.00	47.00	35.16	54,669
Jun 2024	38.89	−4.6%	40.75	42.50	34.01	45,879
May 2024	40.75	+7.5%	38.66	42.50	35.38	16,217
Apr 2024	37.90	+3.0%	36.82	42.40	35.40	22,424
Mar 2024	36.80	−5.6%	39.99	41.87	31.05	21,911
Feb 2024	39.00	−8.2%	43.98	45.95	37.30	30,141
Jan 2024	42.48	−3.3%	45.00	48.00	40.05	1,82,779
Dec 2023	43.93	+31.1%	34.94	45.91	32.17	1,77,187
Nov 2023	33.51	−11.2%	38.99	39.51	32.53	32,250
Oct 2023	37.75	−0.4%	37.89	39.73	35.25	19,982
Sep 2023	37.89	−5.3%	40.75	40.75	36.00	11,784
Aug 2023	40.00	+21.4%	32.90	44.06	31.00	87,075
Jul 2023	32.95	+3.3%	31.90	36.39	30.61	15,359
Jun 2023	31.90	−0.9%	33.16	35.70	30.55	22,561
May 2023	32.19	+0.6%	32.31	35.99	28.21	23,074
Apr 2023	31.99	+8.3%	33.99	35.99	27.81	8,377
Mar 2023	29.54	−0.2%	30.95	31.98	25.05	16,553
Feb 2023	29.60	−14.8%	34.80	38.00	28.00	15,115
Jan 2023	34.75	−2.8%	34.60	37.90	32.05	11,084
Dec 2022	35.75	−5.9%	38.00	41.90	33.20	29,824
Nov 2022	38.00	+5.7%	35.95	42.00	33.20	27,096
Oct 2022	35.95	−7.2%	38.60	42.00	32.30	18,056
Sep 2022	38.75	+5.0%	34.00	43.65	31.40	84,198
Aug 2022	36.90	+8.5%	34.00	40.00	30.05	44,457
Jul 2022	34.00	+14.1%	31.00	38.00	26.30	25,559
Jun 2022	29.80	−24.6%	39.50	42.45	25.70	40,471
May 2022	39.50	−7.1%	40.90	47.85	34.95	28,233
Apr 2022	42.50	+9.5%	40.00	52.50	36.00	1,22,616
Mar 2022	38.80	−7.8%	44.00	44.00	34.95	33,861
Feb 2022	42.10	−14.7%	48.05	50.50	38.65	39,348
Jan 2022	49.35	+0.4%	50.15	58.95	41.00	76,118
Dec 2021	49.15	+19.4%	43.95	52.00	37.05	1,40,544
Nov 2021	41.15	+0.1%	39.50	54.40	35.60	1,95,495
Oct 2021	41.10	−8.9%	45.10	46.50	38.15	25,517
Sep 2021	45.10	+4.9%	43.00	47.90	41.05	17,099
Aug 2021	43.00	−17.5%	49.55	55.00	37.05	45,815
Jul 2021	52.10	+2.2%	49.05	60.25	45.05	74,168
Jun 2021	51.00	−5.7%	54.05	60.90	48.05	62,288
May 2021	54.10	−6.7%	60.50	62.50	49.00	46,293
Apr 2021	58.00	+5.5%	52.25	61.65	48.45	26,117
Mar 2021	55.00	+2.3%	55.00	67.00	51.45	28,429
Feb 2021	53.75	+40.9%	39.70	53.80	38.20	1,03,254
Jan 2021	38.15	+11.1%	34.00	42.90	30.90	61,494
Dec 2020	34.35	−1.6%	33.20	39.70	32.50	21,089
Nov 2020	34.90	−0.3%	35.00	38.00	31.50	13,757
Oct 2020	35.00	+5.1%	33.25	39.95	33.25	5,992
Sep 2020	33.30	+0.3%	33.20	47.00	30.70	59,956
Aug 2020	33.20	+32.0%	25.20	35.70	25.20	65,715
Jul 2020	25.15	+10.3%	21.70	25.20	20.30	1,24,422
Jun 2020	22.80	+16.3%	19.85	25.50	18.85	27,851
May 2020	19.60	+2.3%	19.50	21.25	17.60	8,608
Apr 2020	19.15	+13.3%	17.70	19.75	16.75	4,522
Mar 2020	16.90	−18.8%	21.00	21.80	15.95	28,473
Feb 2020	20.80	−13.3%	22.80	25.40	20.75	5,546
Jan 2020	24.00	−11.1%	27.00	27.00	22.90	6,723
Dec 2019	27.00	−0.4%	28.45	28.45	23.15	3,302
Nov 2019	27.10	−6.6%	29.00	31.00	27.05	3,053
Oct 2019	29.00	−2.8%	29.85	32.80	25.70	3,629
Sep 2019	29.85	+1.9%	29.30	33.05	28.60	2,628
Aug 2019	29.30	+4.5%	28.05	31.25	24.55	6,697
Jul 2019	28.05	−33.2%	40.00	40.00	28.05	7,168
Jun 2019	42.00	−2.3%	45.50	46.00	39.00	2,294
May 2019	43.00	−2.4%	46.60	47.00	35.75	8,601
Apr 2019	44.05	+2.4%	44.50	48.60	41.70	8,888
Mar 2019	43.00	+0.5%	40.75	53.20	40.75	27,300
Feb 2019	42.80	−17.7%	48.20	51.40	38.15	17,146
Jan 2019	52.00	−10.0%	60.70	63.00	45.25	18,311
Dec 2018	57.80	+7.0%	59.90	67.70	43.00	13,171
Nov 2018	54.00	+14.2%	54.00	62.00	43.25	4,495
Oct 2018	47.30	−7.3%	59.70	59.70	35.00	19,095
Sep 2018	51.00	−17.5%	69.95	69.95	47.00	18,344
Aug 2018	61.85	−12.8%	69.95	74.90	53.95	18,431
Jul 2018	70.95	−3.1%	79.90	79.90	56.05	14,558
Jun 2018	73.20	−13.9%	85.00	89.90	70.55	15,065
May 2018	85.00	−7.6%	94.00	99.90	77.30	11,303
Apr 2018	92.00	+17.1%	82.00	100.00	79.00	11,688
Mar 2018	78.55	−17.4%	94.00	99.95	75.70	1,28,933
Feb 2018	95.10	−1.0%	95.35	104.30	85.60	71,257
Jan 2018	96.05	−2.1%	98.00	115.00	93.00	66,170
Dec 2017	98.10	+1.1%	96.25	117.00	91.00	44,332
Nov 2017	97.00	−2.8%	98.50	100.75	88.95	45,228
Oct 2017	99.75	−4.0%	99.60	108.00	94.00	14,236
Sep 2017	103.90	+12.1%	94.00	118.70	88.00	80,892
Aug 2017	92.65	−11.2%	99.00	108.95	82.00	61,114
Jul 2017	104.30	+4.3%	101.00	114.00	99.15	33,930
Jun 2017	100.00	−5.7%	112.00	114.95	97.60	39,344
May 2017	106.10	−10.8%	118.00	122.00	98.00	55,627
Apr 2017	119.00	+4.9%	118.50	130.00	113.05	48,365
Mar 2017	113.45	−5.3%	124.90	125.00	110.00	52,432
Feb 2017	119.75	−15.1%	140.05	145.00	116.00	41,312
Jan 2017	141.10	−2.2%	140.10	153.95	136.00	33,957
Dec 2016	144.30	+4.4%	153.95	153.95	128.25	14,740
Nov 2016	138.20	−8.6%	165.00	165.00	111.10	43,276
Oct 2016	151.25	+7.0%	138.45	173.90	137.00	94,515
Sep 2016	141.35	−13.6%	163.00	164.85	133.00	89,109
Aug 2016	163.65	−8.0%	184.00	197.00	140.05	80,243
Jul 2016	177.80	+14.2%	155.00	259.00	152.05	2,33,257
Jun 2016	155.70	+24.7%	126.00	157.00	105.00	1,68,677
May 2016	124.85	+2.3%	124.90	145.00	118.40	1,47,731
Apr 2016	122.10	+32.7%	109.00	149.00	90.10	1,87,641
Mar 2016	92.00	−3.2%	91.00	105.45	80.00	39,871
Feb 2016	95.00	−10.6%	114.00	114.00	80.00	28,689
Jan 2016	106.25	+41.3%	78.05	116.55	77.00	1,81,147
Dec 2015	75.20	−1.7%	87.70	89.40	70.15	1,70,537
Nov 2015	76.50	+6.4%	84.95	88.50	63.00	17,055
Oct 2015	71.90	+28.4%	59.70	87.50	56.05	39,801
Sep 2015	56.00	−12.0%	61.20	71.00	54.20	27,759
Aug 2015	63.65	−4.6%	64.00	84.40	55.10	32,998
Jul 2015	66.75	+21.7%	55.90	94.50	53.10	31,300
Jun 2015	54.85	+1.6%	53.00	55.90	48.10	29,339
May 2015	54.00	−36.1%	80.35	84.25	49.25	41,331
Apr 2015	84.55	+83.8%	50.00	106.10	44.40	1,03,438
Mar 2015	46.00	+11.9%	35.00	48.90	35.00	14,720
Feb 2015	41.10	−4.6%	43.10	49.50	38.00	11,126
Jan 2015	43.10	+9.8%	35.50	52.25	35.50	26,672
Dec 2014	39.25	+2.6%	36.40	42.90	32.20	9,840
Nov 2014	38.25	−0.5%	39.20	47.95	37.80	22,707
Oct 2014	38.45	−16.6%	46.00	46.00	38.45	5,512
Sep 2014	46.10	+24.9%	38.70	51.00	38.70	31,453
Aug 2014	36.90	+41.9%	26.50	36.90	24.00	41,119
Jul 2014	26.00	−16.0%	32.45	34.05	26.00	30,548
Jun 2014	30.95	+99.7%	15.60	30.95	15.00	1,01,386
May 2014	15.50	+10.7%	14.00	15.55	13.00	33,783
Apr 2014	14.00	+6.5%	13.80	14.95	13.20	2,044
Mar 2014	13.15	+3.1%	12.20	14.60	12.20	8,562
Feb 2014	12.75	−12.1%	14.00	15.00	12.75	7,820
Jan 2014	14.50	+2.1%	13.50	15.00	13.50	4,910
Dec 2013	14.20	−5.6%	15.00	15.00	14.20	460
Nov 2013	15.05	+15.8%	13.00	15.05	12.90	5,014
Sep 2013	13.00	+18.2%	11.55	13.20	11.55	963
Aug 2013	11.00	+5.9%	10.60	11.00	9.60	1,220
Jul 2013	10.39	−26.0%	14.10	14.10	10.36	1,638
Jun 2013	14.05	−9.4%	15.25	15.50	14.05	976
May 2013	15.50	−13.9%	17.15	17.15	15.25	941
Apr 2013	18.00	−1.6%	18.00	18.00	18.00	152
Mar 2013	18.30	+11.6%	16.50	18.80	15.00	8,812
Feb 2013	16.40	−20.0%	20.95	20.95	16.35	4,390
Jan 2013	20.50	−10.9%	23.50	24.00	19.30	7,186
Dec 2012	23.00	−11.2%	26.00	26.00	20.00	17,488
Nov 2012	25.90	+11.6%	22.75	27.55	21.65	56,230
Oct 2012	23.20	+8.3%	22.45	26.60	22.00	63,280
Sep 2012	21.42	+80.8%	11.90	21.42	11.85	53,437
Aug 2012	11.85	−3.3%	12.86	14.85	11.75	2,976
Jul 2012	12.25	+22.5%	10.50	13.60	10.50	3,338
Jun 2012	10.00	−9.1%	11.00	11.00	10.00	62,600
May 2012	11.00	−4.5%	11.60	12.58	11.00	6,500
Apr 2012	11.52	+6.2%	10.85	11.55	10.46	2,300
Mar 2012	10.85	+8.3%	9.55	10.95	9.55	4,400
Feb 2012	10.02	+1.2%	9.45	10.02	9.08	2,100
Jan 2012	9.90	−8.0%	11.25	11.25	9.90	1,900
Dec 2011	10.76	+8.7%	10.30	11.55	10.00	7,700
Nov 2011	9.90	−4.3%	10.00	11.40	9.70	12,800
Oct 2011	10.35	−4.7%	10.50	11.00	9.41	7,500
Sep 2011	10.86	+6.0%	10.40	11.16	9.65	11,500
Aug 2011	10.25	−5.9%	10.35	11.20	9.66	33,100
Jul 2011	10.89	+4.2%	10.00	11.90	10.00	10,200
Jun 2011	10.45	−12.9%	11.41	13.00	10.41	16,900
May 2011	12.00	−12.6%	13.05	14.15	11.50	19,700
Apr 2011	13.73	−1.9%	14.00	14.70	13.73	2,100
Mar 2011	13.99	+20.1%	11.50	13.99	11.50	5,500
Feb 2011	11.65	−1.6%	11.26	12.34	11.01	3,700
Jan 2011	11.84	−16.0%	14.80	15.25	11.84	7,600
Dec 2010	14.10	−9.9%	15.75	16.45	14.10	9,800
Nov 2010	15.65	−0.6%	16.45	16.85	14.90	12,300
Oct 2010	15.75	−7.9%	17.45	17.95	14.95	10,900
Sep 2010	17.10	+11.4%	15.35	17.75	14.60	14,100
Aug 2010	15.35	−2.5%	15.75	16.10	14.55	12,900
Jul 2010	15.75	+3.6%	15.75	15.90	14.35	11,900
Jun 2010	15.20	−6.7%	15.55	15.95	12.55	9,800
May 2010	16.30	+8.7%	15.75	16.60	15.00	5,100
Apr 2010	15.00	−9.1%	16.95	17.65	14.35	9,800
Mar 2010	16.50	+8.2%	14.55	16.50	14.35	12,700
Feb 2010	15.25	−5.3%	16.85	17.10	15.20	8,000
Jan 2010	16.10	−6.4%	17.00	17.45	16.00	13,000
Dec 2009	17.20	−20.7%	21.10	21.10	16.25	5,600
Nov 2009	21.70	+40.0%	14.85	21.80	14.85	12,600
Oct 2009	15.50	+3.3%	15.00	17.30	14.26	17,200
Sep 2009	15.00	−9.1%	16.50	17.00	14.50	74,700
Aug 2009	16.50	−4.7%	19.00	19.00	14.05	26,800
Jul 2009	17.32	+15.5%	14.60	17.32	14.60	1,800
Jun 2009	15.00	+7.1%	14.70	15.30	14.00	3,000
May 2009	14.00	–	14.00	14.00	14.00	100

₹ 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
29 Oct 2026	30.29	30.29	25.56	28.01	28.18	2,232
28 Oct 2026	31.39	31.39	25.10	28.17	28.06	1,558
27 Oct 2026	31.50	31.50	27.20	28.99	29.78	208
26 Oct 2026	30.99	30.99	29.00	29.77	–	47
23 Oct 2026	31.98	31.98	26.32	29.95	29.97	454
22 Oct 2026	32.00	32.00	26.55	29.90	27.78	1,243
21 Oct 2026	32.99	32.99	29.50	29.50	–	49
19 Oct 2026	33.99	33.99	26.55	31.00	30.24	318
16 Oct 2026	31.00	34.79	29.40	31.02	31.60	722
15 Oct 2026	31.79	31.79	28.00	29.16	29.78	1,018
14 Oct 2026	31.00	31.94	30.10	30.10	30.50	129
13 Oct 2026	30.49	30.49	29.10	30.39	29.63	317
12 Oct 2026	29.00	31.77	29.00	30.75	29.89	716
9 Oct 2026	31.85	31.85	29.60	29.60	30.10	176
8 Oct 2026	27.91	29.00	27.90	28.79	28.84	401
7 Oct 2026	28.71	28.71	27.90	28.71	28.69	461
6 Oct 2026	29.77	29.77	27.85	28.69	–	49
5 Oct 2026	31.31	31.31	29.00	29.88	–	36
1 Oct 2026	31.00	31.00	28.00	29.58	29.57	2,502
30 Sep 2026	32.79	32.79	30.00	31.00	30.52	364
29 Sep 2026	32.99	32.99	28.15	30.12	30.62	574
28 Sep 2026	30.20	31.50	30.00	30.00	30.39	504

Prices in ₹ per share as traded, not adjusted.