Esaar (India)

Esaar (India) Ltd Historical Data

NSEBSE

₹13.49

(1.97%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	15.05	15.05	15.05	15.05	24	4,334	288
05-Sep-2025	14.75	14.75	14.75	14.75	24	22,833	1,547
08-Sep-2025	14.46	14.46	14.46	14.46	31	50,277	3,477
09-Sep-2025	14.18	14.18	14.18	14.18	25	45,376	3,182
10-Sep-2025	13.9	13.9	13.9	13.9	30	37,752	2,716
11-Sep-2025	13.63	14.17	13.63	13.63	177	18,35,091	1,00,825
12-Sep-2025	13.36	13.36	13.36	13.36	37	1,08,229	8,101
15-Sep-2025	13.1	13.1	13.1	13.1	56	7,45,691	56,922
16-Sep-2025	12.84	12.84	12.84	12.84	42	1,71,311	13,331
17-Sep-2025	12.59	12.59	12.59	12.59	33	1,74,900	13,892
18-Sep-2025	12.34	12.34	12.34	12.34	36	57,492	4,659
19-Sep-2025	12.1	12.1	12.1	12.1	51	1,05,645	8,731
22-Sep-2025	11.86	11.86	11.86	11.86	35	37,999	3,204
23-Sep-2025	11.63	12.09	11.63	12.09	267	17,92,725	1,10,952
24-Sep-2025	12.33	12.33	12.33	12.33	40	1,43,829	11,655
25-Sep-2025	12.57	12.57	12.1	12.25	211	46,49,955	3,30,237
26-Sep-2025	12.15	12.49	12.14	12.49	103	9,01,301	72,091
29-Sep-2025	12.7	12.73	12.7	12.73	71	2,53,602	19,906
30-Sep-2025	12.98	12.98	12.48	12.98	92	3,41,546	24,067
01-Oct-2025	13.23	13.23	13.23	13.23	41	74,114	5,597
03-Oct-2025	13.49	13.49	12.97	13.49	100	7,32,348	52,212

Esaar (India): Related NEWS

No Record Found

Invest wise with Expert advice