Esaar (India)

Esaar (India) Ltd Historical Data

NSEBSE

₹14.27

(-1.99%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Oct-2025	13.75	13.75	13.75	13.75	27	46,172	3,358
07-Oct-2025	14.02	14.02	14.02	14.02	32	2,00,878	14,328
08-Oct-2025	14.3	14.3	13.75	14.3	114	6,03,304	32,382
09-Oct-2025	14.58	14.58	14.58	14.58	35	1,92,251	13,176
10-Oct-2025	14.87	14.87	14.87	14.87	76	2,71,600	17,865
13-Oct-2025	15.16	15.16	15.16	15.16	100	2,43,439	14,957
14-Oct-2025	15.46	15.46	15.23	15.46	84	3,21,730	20,237
15-Oct-2025	15.7	15.76	15.7	15.76	55	1,61,692	10,260
16-Oct-2025	16.07	16.07	15.45	15.45	142	4,04,055	24,232
17-Oct-2025	15.15	15.15	15.15	15.15	87	11,09,283	73,219
20-Oct-2025	14.85	14.85	14.85	14.85	32	1,16,780	7,864
21-Oct-2025	14.56	14.56	14.56	14.56	20	29,644	2,036
23-Oct-2025	14.27	14.56	14.27	14.27	57	1,79,776	12,023

Esaar (India): Related NEWS

No Record Found

Invest wise with Expert advice