BSE · EASTRED · stock
Eastern Treads Limited (EASTRED) stock price history
Every BSE trading session of Eastern Treads Limited from Mar 30, 2009 to Sep 28, 2026: 4,317 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
EASTRED adjusted close, 2009 to 2026
- ₹216.91
- All time high, 2016
- ₹35.89
- 52 week high, ₹23.20 low
- 4,317
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
EASTRED key facts
- Eastern Treads Limited (EASTRED) closed at ₹30.00 on Sep 28, 2026 on BSE.
- EASTRED's all time high close is ₹216.91, set on Jul 11, 2016; its all time low close is ₹8.93 on Feb 17, 2012.
- EASTRED's 52 week range is ₹23.20 to ₹35.89.
- EASTRED returned -0.9% over the year to Sep 28, 2026 and -33.3% over five years.
- Over ten years EASTRED returned -78%, -14.1% a year compounded.
- EASTRED's deepest drawdown was -92.6% from Jul 11, 2016 to Mar 30, 2020.
- DataCedar holds 4,317 daily sessions of EASTRED history from Mar 30, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EASTRED price chart, 2009 to 2026
EASTRED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +6.3% |
| 6 months | +9.3% |
| Year to date | -4.4% |
| 1 year | -0.9% |
| 3 years | -21.1% |
| 5 years | -33.3% |
| 10 years | -78.2% |
| Since Mar 30, 2009 | +205.9% |
| Compound annual growth, 17.5 years | +6.6% |
EASTRED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹216.91 on Jul 11, 2016
- All time low close
- ₹8.93 on Feb 17, 2012
- 52 week high
- ₹35.89 on Oct 29, 2025
- 52 week low
- ₹23.20 on Jul 20, 2026
- Deepest drawdown
- -92.6% from Jul 11, 2016 to Mar 30, 2020, not yet recovered
- Best single session
- +40.0% on May 29, 2009
- Worst single session
- -17.9% on Aug 17, 2021
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2009
- 3.1×
- Best calendar year
- 2014, +176%
- Worst calendar year
- 2019, -53%
EASTRED 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. 2009 starts on Mar 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹30.34 | ₹34.48 | ₹23.20 | ₹30.00 | -1.1% | 180.4K | 184 |
| 2025 | ₹38.89 | ₹41.99 | ₹27.01 | ₹30.34 | -20.1% | 232.8K | 248 |
| 2024 | ₹45.00 | ₹51.40 | ₹32.00 | ₹37.99 | -13.5% | 553.4K | 245 |
| 2023 | ₹34.60 | ₹45.91 | ₹25.05 | ₹43.93 | +22.9% | 439.3K | 245 |
| 2022 | ₹50.15 | ₹58.95 | ₹25.70 | ₹35.75 | -27.3% | 569.8K | 248 |
| 2021 | ₹34.00 | ₹67.00 | ₹30.90 | ₹49.15 | +43.1% | 826.5K | 248 |
| 2020 | ₹27.00 | ₹47.00 | ₹15.95 | ₹34.35 | +27.2% | 372.1K | 251 |
| 2019 | ₹60.70 | ₹63.00 | ₹23.15 | ₹27.00 | -53.3% | 103.9K | 242 |
| 2018 | ₹98.00 | ₹115.00 | ₹35.00 | ₹57.80 | -41.1% | 392.5K | 246 |
| 2017 | ₹139.40 | ₹153.18 | ₹82.00 | ₹98.10 | -31.7% | 550.8K | 248 |
| 2016 | ₹76.98 | ₹257.71 | ₹75.95 | ₹143.58 | +93.6% | 1.3M | 246 |
| 2015 | ₹34.82 | ₹104.07 | ₹34.33 | ₹74.17 | +92.7% | 542K | 246 |
| 2014 | ₹13.93 | ₹50.02 | ₹11.97 | ₹38.50 | +176.4% | 299.5K | 244 |
| 2013 | ₹23.05 | ₹23.54 | ₹9.42 | ₹13.93 | -38.3% | 31.1K | 248 |
| 2012 | ₹10.55 | ₹27.02 | ₹8.91 | ₹22.56 | +113.8% | 275.1K | 245 |
| 2011 | ₹14.52 | ₹14.96 | ₹9.23 | ₹10.55 | -23.7% | 132.4K | 246 |
| 2010 | ₹16.67 | ₹17.61 | ₹12.31 | ₹13.83 | -18.0% | 165.8K | 250 |
| 2009 | ₹9.81 | ₹21.82 | ₹9.81 | ₹16.87 | n/a | 165.6K | 187 |
EASTRED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.00 | 0.0% |
| August 2026 | ₹30.00 | -4.6% |
| July 2026 | ₹31.44 | +8.4% |
| June 2026 | ₹29.00 | +2.4% |
| May 2026 | ₹28.32 | -1.0% |
| April 2026 | ₹28.60 | +1.4% |
| March 2026 | ₹28.20 | -7.9% |
| February 2026 | ₹30.63 | +0.5% |
| January 2026 | ₹30.47 | +0.4% |
| December 2025 | ₹30.34 | -2.2% |
| November 2025 | ₹31.01 | +0.7% |
| October 2025 | ₹30.80 | +0.3% |
About the EASTRED data
Daily bars. 4,317 sessions from Mar 30, 2009 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Mar 30, 2009, 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/EASTRED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EARTH Earthstahl & Alloys Limited
- EASEMYTRIP Easy Trip Planners Limited
- EASTBUILD East Buildtech Limited
- EASTINDIA East India Drums and Barrels Manufacturing Limited
- EASTSILK Eastern Silk Industries Limited
- EASTWEST East West Freight Carriers Limited
- EASUN Easun Capital Markets Limited
- EBGNG GNG Electronics Limited
Common questions
EASTRED share price history
