BSE · EARKART · stock
Earkart Limited (EARKART) stock price history
Every BSE trading session of Earkart Limited from Oct 3, 2025 to Nov 12, 2026: 273 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EARKART adjusted close, 2025 to 2026
- ₹256.50
- All time high, 2025
- ₹221.25
- 52 week high, ₹102.00 low
- 273
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
EARKART key facts
- Earkart Limited (EARKART) closed at ₹109.90 on Nov 12, 2026 on BSE.
- EARKART's all time high close is ₹256.50, set on Oct 17, 2025; its all time low close is ₹109.00 on Nov 11, 2026.
- EARKART's 52 week range is ₹102.00 to ₹221.25.
- EARKART returned -49.2% over the year to Nov 12, 2026.
- Since Oct 3, 2025 EARKART returned -23%, -20.8% a year compounded.
- EARKART's deepest drawdown was -57.5% from Oct 17, 2025 to Nov 11, 2026.
- DataCedar holds 273 daily sessions of EARKART history from Oct 3, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
EARKART price chart, 2025 to 2026
EARKART returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -21.5% |
| 6 months | -25.7% |
| Year to date | -29.8% |
| 1 year | -49.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 3, 2025 | -22.7% |
| Compound annual growth, 1.1 years | -20.8% |
EARKART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹256.50 on Oct 17, 2025
- All time low close
- ₹109.00 on Nov 11, 2026
- 52 week high
- ₹221.25 on Nov 14, 2025
- 52 week low
- ₹102.00 on Nov 12, 2026
- Deepest drawdown
- -57.5% from Oct 17, 2025 to Nov 11, 2026, not yet recovered
- Best single session
- +19.7% on Oct 17, 2025
- Worst single session
- -14.9% on Jun 1, 2026
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 23%
EARKART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 3, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹146.00 | ₹170.00 | ₹102.00 | ₹109.90 | -26.1% | 1.6M | 212 |
| 2025 | ₹135.50 | ₹265.95 | ₹135.50 | ₹148.80 | n/a | 3.7M | 61 |
EARKART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹109.90 | -5.3% |
| October 2026 | ₹116.00 | -10.8% |
| September 2026 | ₹130.00 | +7.4% |
| August 2026 | ₹121.00 | -13.6% |
| July 2026 | ₹140.00 | -10.6% |
| June 2026 | ₹156.55 | +11.9% |
| May 2026 | ₹139.85 | -9.2% |
| April 2026 | ₹154.00 | +28.3% |
| March 2026 | ₹120.00 | -19.5% |
| February 2026 | ₹149.00 | -6.3% |
| January 2026 | ₹159.05 | +6.9% |
| December 2025 | ₹148.80 | -18.2% |
About the EARKART data
Daily bars. 273 sessions from Oct 3, 2025 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AEARKART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EARKART share price history
