Esaar (India)

Esaar (India) Ltd Historical Data

NSEBSE

₹12.29

(1.99%)

Dec 16, 2025|03:40:00 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	12.36	12.36	12.36	12.36	38	7,82,573	40,401
18-Nov-2025	12.6	12.6	12.6	12.6	28	87,267	6,926
19-Nov-2025	12.85	12.85	12.85	12.85	13	42,559	3,312
20-Nov-2025	13.1	13.1	13.1	13.1	25	1,16,092	8,862
21-Nov-2025	13.36	13.36	13.1	13.36	48	12,65,765	73,587
24-Nov-2025	13.1	13.59	13.1	13.1	70	8,25,347	52,872
25-Nov-2025	12.84	13.36	12.84	13.25	94	19,55,189	1,40,875
26-Nov-2025	13.25	13.25	12.99	12.99	68	3,26,670	22,929
27-Nov-2025	13.1	13.1	12.74	12.74	51	1,26,033	9,806
28-Nov-2025	12.5	12.97	12.49	12.49	56	1,00,528	6,054
01-Dec-2025	12.73	12.73	12.25	12.29	49	1,04,135	6,008
02-Dec-2025	12.25	12.39	12.05	12.2	55	3,95,058	27,987
03-Dec-2025	12	12.39	11.96	11.96	51	1,86,708	10,056
04-Dec-2025	11.96	12.05	11.73	11.73	53	2,20,727	17,248
05-Dec-2025	11.73	11.96	11.5	11.51	33	44,173	3,033
08-Dec-2025	11.28	11.74	11.28	11.33	76	2,26,762	16,653
09-Dec-2025	11.11	11.55	11.11	11.51	60	3,80,157	26,502
10-Dec-2025	11.32	11.74	11.32	11.71	23	27,056	2,229
11-Dec-2025	11.76	11.94	11.5	11.8	51	1,17,765	8,018
12-Dec-2025	11.61	12.01	11.61	12	27	41,037	3,361
15-Dec-2025	11.8	12.23	11.76	12.05	40	59,316	4,819

Esaar (India): Related NEWS

No Record Found

Invest wise with Expert advice