Esaar (India)

Esaar (India) Ltd Historical Data

NSEBSE

₹13.36

(-1.98%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	20.07	20.07	19.29	19.5	459	55,65,069	2,40,785
18-Aug-2025	19.11	19.45	19.11	19.11	216	28,14,284	1,43,206
19-Aug-2025	18.73	18.73	18.73	18.73	36	1,07,491	5,739
20-Aug-2025	18.36	18.36	18.36	18.36	45	9,78,441	53,292
21-Aug-2025	18	18	18	18	38	81,612	4,534
22-Aug-2025	17.64	17.64	17.64	17.64	40	11,50,410	65,216
25-Aug-2025	17.29	17.29	17.29	17.29	43	1,73,764	10,050
26-Aug-2025	16.95	16.95	16.95	16.95	50	23,91,967	1,41,118
28-Aug-2025	16.62	16.62	16.62	16.62	27	35,300	2,114
29-Aug-2025	16.29	16.29	16.29	16.29	19	26,373	1,609
01-Sep-2025	15.97	15.97	15.97	15.97	32	42,176	2,641
02-Sep-2025	15.66	15.66	15.66	15.66	32	63,235	4,038
03-Sep-2025	15.35	15.35	15.35	15.35	29	32,158	2,095
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

Esaar (India): Related NEWS

No Record Found

Invest wise with Expert advice