Esaar (India)

Esaar (India) Ltd Historical Data

NSEBSE

₹17.64

(-2.00%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	15.77	15.77	15.17	15.56	297	16,00,424	73,388
28-Jul-2025	15.87	15.87	15.59	15.87	174	6,93,355	40,597
29-Jul-2025	16.18	16.18	15.84	16.16	203	8,53,513	50,440
30-Jul-2025	16.47	16.48	15.84	16.48	166	7,46,040	34,859
31-Jul-2025	16.73	16.8	16.56	16.79	144	9,14,412	46,472
01-Aug-2025	16.56	17.12	16.56	17.12	141	10,38,552	53,213
04-Aug-2025	17.46	17.46	17.46	17.46	33	2,08,193	11,924
05-Aug-2025	17.8	17.8	17.13	17.79	360	24,68,402	1,02,471
06-Aug-2025	17.45	18.14	17.45	18.13	300	19,35,030	78,441
07-Aug-2025	18.4	18.49	18.39	18.49	163	9,81,379	48,922
08-Aug-2025	18.85	18.85	18.13	18.56	413	25,76,751	1,06,553
11-Aug-2025	18.74	18.93	18.7	18.93	125	3,32,081	16,930
12-Aug-2025	19.3	19.3	19.3	19.3	118	9,42,534	48,836
13-Aug-2025	19.68	19.68	19.68	19.68	107	8,92,232	44,645
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

Esaar (India): Related NEWS

No Record Found

Invest wise with Expert advice