East Coast Steel share price history

BSE: 520081Industrial ProductsSmall Cap

East Coast Steel Ltd · Face value ₹10

₹15.60₹0.80 (4.88%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹16.40.

27 Oct: open ₹15.60, high ₹15.60, low ₹15.60

52-week range of traded prices to 27 Oct 2026

₹15.60Low, 27 Oct 2026₹26.50High, 17 Nov 2025

Market cap: ₹8.42 Cr4,655th largest listed
P/E: No full year
P/B: 0.43
Dividend yield: Nonein the last 12 months
Debt to equity: 0.23
Volume, BSE: 100

East Coast Steel share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

East Coast Steel's share price is on record from 5 Jan 2007, when it closed at ₹2.76, to 27 Oct 2026. Its highest close was ₹100.35 on 25 Nov 2014 and its lowest ₹1.81 on 23 Jul 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.60	−29.1%	22.00	15.60	22.00	22.00	15.60	12,700
2025	22.00	−8.3%	26.00	14.00	22.80	26.50	14.00	27,100
2024	24.00	+34.2%	35.14	18.35	18.78	35.14	17.74	48,100
2023	17.89	−51.6%	35.15	17.89	35.15	35.15	17.89	8,400
2022	36.95	−41.1%	61.40	36.95	59.60	62.60	36.95	2,300
2021	62.70	−10.0%	66.20	62.70	66.20	66.20	62.70	1,500
2019	69.65	−14.2%	77.15	69.65	77.15	77.45	69.65	1,400
2018	81.20	+21.6%	85.45	39.90	64.00	85.45	39.90	24,600
2017	66.80	+75.8%	67.00	34.85	39.90	70.35	34.85	19,900
2016	38.00	−43.7%	82.95	38.00	70.85	84.00	38.00	34,800
2015	67.50	−29.2%	90.60	43.75	90.60	90.60	43.75	1,53,900
2014	95.35	+60.1%	100.35	52.10	60.55	100.35	52.00	6,85,600
2013	59.55	+94.0%	88.90	28.55	29.20	89.00	28.00	12,12,800
2012	30.70	+462.3%	30.70	4.70	5.40	30.70	4.70	3,47,000
2011	5.46	+35.8%	11.80	4.22	4.22	11.80	4.22	2,44,600
2010	4.02	−41.4%	8.08	3.53	6.80	8.13	3.36	90,200
2009	6.86	−40.1%	13.55	5.60	11.98	13.55	5.60	95,600
2008	11.45	+9.0%	11.99	5.85	10.52	12.12	5.66	1,78,000
2007	10.50	–	10.60	1.81	2.76	10.92	1.81	3,13,100

₹ 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. 2026 is from its first session, 3 Feb 2026. 2022 is from its first session, 14 Feb 2022. 2021 is from its first session, 1 Mar 2021. 2019 is from its first session, 9 Sep 2019. 2018 is from its first session, 21 Mar 2018. The change in 2021 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2021 (12 Jul 2021), 2019 (17 Dec 2019), 2018 (14 Dec 2018) and 2017 (25 Sep 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.60	−0.6%	16.45	16.45	15.60	1,300
Sep 2026	15.70	−20.5%	19.00	19.00	15.70	1,800
Aug 2026	19.75	−0.5%	18.86	19.80	18.86	600
Jul 2026	19.85	+10.9%	18.79	20.89	18.79	1,300
Jun 2026	17.90	+5.0%	16.50	17.90	16.50	200
May 2026	17.05	+0.3%	16.25	17.05	16.25	200
Apr 2026	17.00	+1.5%	16.75	17.00	16.75	700
Mar 2026	16.75	−6.2%	17.86	17.86	16.75	4,200
Feb 2026	17.86	−18.8%	22.00	22.00	17.86	2,400
Dec 2025	22.00	−10.9%	23.47	24.00	21.66	1,900
Nov 2025	24.70	−5.0%	25.65	26.50	24.70	4,700
Oct 2025	25.99	+44.4%	17.80	25.99	17.01	6,800
Sep 2025	18.00	−5.0%	18.50	18.50	18.00	1,100
Aug 2025	18.95	+4.7%	17.50	19.00	17.22	1,200
Jul 2025	18.10	+9.8%	15.75	18.15	15.70	3,600
Jun 2025	16.48	+12.9%	15.33	16.72	14.80	2,800
May 2025	14.60	−12.3%	15.81	15.81	14.00	3,000
Apr 2025	16.64	−9.3%	17.50	17.50	16.64	400
Mar 2025	18.35	−1.5%	18.35	18.35	18.35	400
Feb 2025	18.62	−14.1%	20.60	20.60	18.62	700
Jan 2025	21.68	−9.7%	22.80	22.80	21.66	500
Dec 2024	24.00	+10.0%	22.90	24.15	20.92	7,000
Nov 2024	21.82	+18.9%	19.26	21.88	18.90	4,300
Oct 2024	18.35	−20.2%	24.15	24.15	18.35	5,500
Sep 2024	23.00	+10.0%	21.90	24.09	20.01	6,100
Aug 2024	20.90	−16.4%	23.75	23.75	18.40	3,800
Jun 2024	25.00	0.0%	25.00	25.00	25.00	400
May 2024	25.00	−10.1%	27.00	27.00	25.00	1,400
Apr 2024	27.80	+2.1%	25.86	29.26	25.23	2,400
Mar 2024	27.22	−14.2%	30.15	30.15	27.22	1,100
Feb 2024	31.73	+39.9%	23.81	35.14	23.81	9,400
Jan 2024	22.68	+26.8%	18.78	22.68	17.74	6,700
Dec 2023	17.89	−33.7%	25.65	25.65	17.89	6,000
Nov 2023	27.00	−5.8%	28.60	30.10	27.00	1,400
Oct 2023	28.65	−5.0%	28.65	28.65	28.65	100
Sep 2023	30.15	0.0%	30.15	30.15	30.15	200
Jul 2023	30.15	−5.0%	30.15	30.15	30.15	100
Jun 2023	31.73	−9.7%	33.40	33.40	31.73	400
Jan 2023	35.15	−4.9%	35.15	35.15	35.15	200
Dec 2022	36.95	−18.3%	43.00	43.00	36.95	400
Nov 2022	45.25	−9.7%	47.60	47.60	45.25	400
Aug 2022	50.10	−9.6%	52.70	52.70	50.10	400
Jul 2022	55.45	−5.0%	55.45	55.45	55.45	100
May 2022	58.35	−5.0%	58.35	58.35	58.35	100
Apr 2022	61.40	0.0%	58.35	61.40	58.35	600
Feb 2022	61.40	−2.1%	59.60	62.60	59.60	300
Jul 2021	62.70	−5.3%	66.00	66.00	62.70	200
Apr 2021	66.20	0.0%	66.20	66.20	66.20	1,100
Mar 2021	66.20	−5.0%	66.20	66.20	66.20	200
Dec 2019	69.65	−5.0%	69.65	69.65	69.65	100
Sep 2019	73.30	−9.7%	77.15	77.45	73.30	1,300
Dec 2018	81.20	−5.0%	81.20	81.20	81.20	200
Oct 2018	85.45	+9.6%	74.10	85.45	74.10	700
Sep 2018	78.00	+6.1%	77.20	78.75	73.55	700
Aug 2018	73.55	+10.2%	70.05	73.55	70.05	200
Jul 2018	66.75	+5.0%	66.75	66.75	66.75	100
Jun 2018	63.60	+38.1%	48.35	63.60	48.35	1,300
May 2018	46.05	+4.2%	42.00	46.05	39.90	1,200
Apr 2018	44.20	−23.8%	55.25	57.85	44.20	5,200
Mar 2018	58.00	−13.2%	64.00	64.00	58.00	15,000
Sep 2017	66.80	−0.3%	67.00	70.35	60.50	3,000
Aug 2017	67.00	+13.4%	62.05	67.00	62.05	600
Jun 2017	59.10	−0.8%	59.10	59.10	59.10	3,300
May 2017	59.60	+0.6%	59.00	59.60	59.00	200
Apr 2017	59.25	+33.6%	46.55	59.25	46.55	1,600
Mar 2017	44.35	+15.2%	36.60	44.35	34.85	6,800
Feb 2017	38.50	−22.1%	51.85	57.10	38.50	2,500
Jan 2017	49.40	+30.0%	39.90	49.40	38.50	1,900
Dec 2016	38.00	−14.5%	42.25	42.25	38.00	400
Nov 2016	44.45	−0.2%	42.35	44.45	42.35	400
Oct 2016	44.55	−14.2%	49.40	49.40	44.55	2,200
Sep 2016	51.95	−2.3%	53.20	55.00	48.00	1,400
Aug 2016	53.20	−4.4%	52.95	58.30	50.95	4,900
Jul 2016	55.65	−6.5%	56.55	60.80	53.75	9,600
Jun 2016	59.50	+2.6%	58.00	59.50	55.10	1,400
May 2016	58.00	−21.1%	73.40	73.40	58.00	1,800
Apr 2016	73.50	+20.9%	63.80	73.50	60.00	4,100
Mar 2016	60.80	−6.2%	61.75	65.90	57.95	1,300
Feb 2016	64.85	−13.2%	73.00	78.05	64.85	3,500
Jan 2016	74.75	+10.7%	70.85	84.00	70.85	3,800
Dec 2015	67.50	−6.5%	69.90	76.90	63.10	5,300
Nov 2015	72.20	−4.8%	72.35	77.15	69.05	4,500
Oct 2015	75.85	+5.1%	72.15	85.40	71.10	4,000
Sep 2015	72.15	+4.6%	70.00	75.95	67.60	10,100
Aug 2015	69.00	+7.0%	65.00	71.40	57.70	73,000
Jul 2015	64.50	−2.5%	65.00	67.00	58.70	10,300
Jun 2015	66.15	+5.0%	60.10	66.15	57.10	4,800
May 2015	63.00	+15.3%	57.35	63.05	54.50	7,800
Apr 2015	54.65	+21.0%	43.75	59.50	43.75	10,900
Mar 2015	45.15	−11.8%	50.00	52.50	45.00	2,900
Feb 2015	51.20	−15.1%	60.00	63.00	44.90	12,000
Jan 2015	60.30	−36.8%	90.60	90.60	60.30	8,300
Dec 2014	95.35	−5.0%	95.35	95.35	95.35	2,100
Nov 2014	100.35	+61.9%	58.90	100.35	58.90	19,700
Oct 2014	62.00	+13.8%	52.00	68.35	52.00	1,78,200
Sep 2014	54.50	−13.5%	59.85	63.40	54.50	36,000
Aug 2014	63.00	0.0%	63.50	63.50	59.85	1,05,200
Jul 2014	63.00	0.0%	60.35	68.25	60.35	97,400
Jun 2014	63.00	−5.1%	69.70	69.70	58.45	22,000
May 2014	66.40	−9.3%	72.00	73.50	64.30	14,600
Apr 2014	73.20	+16.9%	62.00	73.25	60.15	1,38,800
Mar 2014	62.60	−3.7%	65.00	66.80	56.95	31,600
Feb 2014	65.00	−1.5%	64.30	67.00	59.50	14,000
Jan 2014	66.00	+10.8%	60.55	68.70	55.05	26,000
Dec 2013	59.55	−0.6%	62.85	77.00	59.55	27,800
Nov 2013	59.90	−29.5%	81.00	81.00	57.05	10,100
Sep 2013	85.00	+24.8%	69.50	89.00	69.00	24,500
Aug 2013	68.10	+11.6%	59.00	68.10	52.60	55,400
Jul 2013	61.00	+10.8%	52.50	67.10	43.80	1,10,800
Jun 2013	55.05	−8.3%	60.00	60.00	48.00	1,12,700
May 2013	60.00	+46.3%	41.80	67.10	41.80	2,30,000
Apr 2013	41.00	−6.9%	43.20	43.20	35.85	1,07,300
Mar 2013	44.05	−17.9%	52.60	52.60	44.05	2,18,000
Feb 2013	53.65	+61.1%	34.95	59.20	34.00	2,74,700
Jan 2013	33.30	+8.5%	29.20	33.80	28.00	41,500
Dec 2012	30.70	+29.0%	22.90	30.70	21.10	36,500
Nov 2012	23.80	−1.4%	24.00	25.35	21.40	25,800
Oct 2012	24.15	+12.3%	20.50	25.50	20.50	55,300
Sep 2012	21.50	+53.9%	14.66	21.56	14.00	45,400
Aug 2012	13.97	−1.3%	13.80	14.33	11.84	9,600
Jul 2012	14.15	−14.5%	16.25	16.25	14.10	66,700
Jun 2012	16.55	−13.8%	18.85	18.85	16.55	800
May 2012	19.20	+8.6%	18.00	21.05	18.00	34,200
Apr 2012	17.68	+108.2%	8.91	17.68	8.90	35,700
Mar 2012	8.49	+23.2%	7.23	10.86	7.23	25,200
Feb 2012	6.89	+39.8%	5.17	6.89	5.17	10,900
Jan 2012	4.93	−9.7%	5.40	5.40	4.70	900
Dec 2011	5.46	−30.9%	8.29	8.29	5.46	8,400
Nov 2011	7.90	−8.0%	8.17	8.50	7.60	11,800
Oct 2011	8.59	−7.0%	9.24	9.45	8.37	8,400
Sep 2011	9.24	+24.0%	7.82	9.78	7.43	26,200
Aug 2011	7.45	−14.7%	8.70	9.58	7.45	11,700
Jul 2011	8.73	+13.7%	7.30	9.18	6.25	13,300
Jun 2011	7.68	+5.5%	7.64	9.30	7.13	17,700
May 2011	7.28	+15.6%	6.61	7.28	6.02	3,200
Apr 2011	6.30	−9.4%	6.70	7.00	6.00	7,400
Mar 2011	6.95	−28.5%	10.20	11.80	6.94	35,200
Feb 2011	9.72	+68.2%	6.06	9.72	6.06	85,600
Jan 2011	5.78	+43.8%	4.22	5.78	4.22	15,700
Dec 2010	4.02	+8.6%	3.88	4.45	3.87	2,900
Nov 2010	3.70	−9.5%	3.89	3.89	3.36	1,400
Oct 2010	4.09	−13.5%	4.96	4.96	4.09	700
Sep 2010	4.73	+24.5%	3.80	4.73	3.55	12,600
Aug 2010	3.80	−14.6%	4.40	4.50	3.71	11,000
Jul 2010	4.45	−17.6%	5.40	5.40	4.45	8,800
Jun 2010	5.40	+8.0%	5.00	5.45	4.95	4,800
May 2010	5.00	+2.0%	5.14	5.30	5.00	8,800
Apr 2010	4.90	+4.3%	4.90	5.29	4.80	9,700
Mar 2010	4.70	−25.9%	6.34	6.65	4.67	5,700
Feb 2010	6.34	−0.9%	6.72	7.66	6.04	8,000
Jan 2010	6.40	−6.7%	6.80	8.13	6.40	15,800
Dec 2009	6.86	+12.5%	6.00	7.60	6.00	9,600
Nov 2009	6.10	+3.4%	5.62	6.90	5.60	5,200
Oct 2009	5.90	−15.8%	7.30	7.35	5.90	7,600
Sep 2009	7.01	−42.5%	12.00	12.60	7.01	15,800
Aug 2009	12.19	−1.4%	13.55	13.55	12.19	3,500
Jul 2009	12.36	+23.7%	10.48	13.00	10.48	700
Jun 2009	9.99	+0.1%	9.99	9.99	9.99	100
May 2009	9.98	+13.3%	9.20	11.02	9.16	13,000
Apr 2009	8.81	−0.3%	8.40	8.81	8.40	4,100
Mar 2009	8.84	−18.4%	10.29	10.75	8.84	35,100
Feb 2009	10.83	−4.9%	10.83	10.83	10.83	100
Jan 2009	11.39	−0.5%	11.98	11.98	11.39	800
Dec 2008	11.45	+15.4%	10.35	11.45	10.29	5,600
Nov 2008	9.92	+48.3%	7.01	9.92	7.01	1,400
Oct 2008	6.69	+3.9%	6.12	7.45	5.68	4,100
Sep 2008	6.44	−33.6%	9.22	9.22	5.85	2,800
Aug 2008	9.70	+25.6%	8.10	10.74	7.70	5,500
Jul 2008	7.72	−18.7%	9.03	9.03	7.05	4,600
Jun 2008	9.50	+11.8%	8.92	10.35	8.63	34,900
May 2008	8.50	−0.5%	8.95	10.37	7.70	13,300
Apr 2008	8.54	+31.4%	6.82	9.03	6.82	21,500
Mar 2008	6.50	−11.0%	6.94	7.00	5.66	29,400
Feb 2008	7.30	−8.6%	8.35	8.76	7.19	24,400
Jan 2008	7.99	−23.9%	10.52	12.12	7.99	30,500
Dec 2007	10.50	+16.7%	9.20	10.92	8.25	63,700
Nov 2007	9.00	+63.6%	5.25	9.20	5.25	33,700
Oct 2007	5.50	−36.3%	9.07	9.52	5.25	61,900
Sep 2007	8.64	+161.0%	3.47	8.64	3.47	86,800
Aug 2007	3.31	+66.3%	2.08	3.31	1.89	18,100
Jul 2007	1.99	+3.6%	1.87	1.99	1.81	1,300
Jun 2007	1.92	−4.5%	2.11	2.21	1.92	1,100
May 2007	2.01	−8.6%	2.20	2.21	1.92	1,900
Apr 2007	2.20	−6.4%	2.24	2.24	2.03	6,000
Mar 2007	2.35	−19.8%	3.05	3.05	2.25	9,400
Feb 2007	2.93	−19.3%	3.45	3.75	2.93	15,200
Jan 2007	3.63	–	2.76	3.99	2.76	14,000

₹ 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
27 Oct 2026	15.60	15.60	15.60	15.60	15.60	100
26 Oct 2026	16.40	16.40	16.40	16.40	16.40	400
23 Oct 2026	15.65	15.65	15.63	15.63	15.63	600
21 Oct 2026	16.45	16.45	16.45	16.45	16.45	100
5 Oct 2026	16.45	16.45	16.45	16.45	16.45	100
28 Sep 2026	16.00	16.00	15.70	15.70	15.85	200
22 Sep 2026	16.50	16.50	16.50	16.50	16.50	200
21 Sep 2026	16.50	16.50	16.50	16.50	16.50	300
18 Sep 2026	17.10	17.10	17.10	17.10	17.10	300
16 Sep 2026	18.00	18.00	18.00	18.00	18.00	300
15 Sep 2026	18.05	18.05	18.05	18.05	18.05	100
4 Sep 2026	19.00	19.00	19.00	19.00	19.00	400
28 Aug 2026	19.75	19.75	19.75	19.75	19.75	200
10 Aug 2026	19.80	19.80	19.80	19.80	19.80	100
5 Aug 2026	18.86	18.86	18.86	18.86	18.86	100
4 Aug 2026	18.86	18.86	18.86	18.86	18.86	200
21 Jul 2026	19.85	19.85	19.85	19.85	19.85	300
20 Jul 2026	20.89	20.89	20.89	20.89	20.89	500
17 Jul 2026	19.90	19.90	19.90	19.90	19.90	100
7 Jul 2026	19.00	19.00	19.00	19.00	19.00	100
6 Jul 2026	18.79	18.79	18.79	18.79	18.79	300
25 Jun 2026	16.50	17.90	16.50	17.90	17.20	200

Prices in ₹ per share as traded, not adjusted.