Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹173.8

(-2.00%)

May 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/04/2025

To Date

28/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Apr-2025	178	178	173.5	174	5	3,50,400	2,000
30-Apr-2025	174	174	168.25	170.8	14	9,55,400	5,600
02-May-2025	168.1	170	166.1	166.25	17	12,06,580	7,200
05-May-2025	172.95	174.55	172.95	174.55	29	24,40,980	14,000
06-May-2025	182	182.95	169	169	32	24,37,100	13,200
07-May-2025	166	174.9	166	174	25	17,81,240	10,000
08-May-2025	174	174	166.55	168.55	12	9,62,020	4,400
09-May-2025	160.2	167.3	160.15	162.85	46	35,40,560	20,400
12-May-2025	170.95	170.95	166.5	170.95	40	27,95,420	16,000
13-May-2025	171	177.95	168	170.85	31	30,20,480	14,400
14-May-2025	170.85	176.95	169.2	174.25	32	29,59,460	12,400
15-May-2025	174.25	178.45	171.05	176.75	26	20,23,660	10,800
16-May-2025	173	176	171	175	25	18,80,220	10,800
19-May-2025	177	179.45	173.1	174.05	20	15,50,100	8,400
20-May-2025	174.1	177.95	166.45	173.3	22	17,21,260	9,200
21-May-2025	169.95	169.95	167	169	37	33,62,940	20,000
22-May-2025	174.75	174.75	161	167.65	47	32,90,400	18,000
23-May-2025	165	169	161	163.5	44	33,17,640	19,600
26-May-2025	167	171.65	166.95	171.65	36	27,24,580	16,000
27-May-2025	175	180.2	173.5	177.35	55	42,14,020	20,800
28-May-2025	175	183.75	173	173.8	37	34,91,020	18,800

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice