Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹199.9

(4.99%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	185.95	185.95	177	178.35	24	30,92,360	16,800
08-Aug-2025	178	187.25	178	182.1	23	17,60,100	8,400
11-Aug-2025	177.1	181	177	177.15	19	16,42,660	8,000
12-Aug-2025	180.05	186	180	185.8	17	12,49,500	5,600
13-Aug-2025	186.7	189.65	180.25	183.15	21	17,02,840	8,000
14-Aug-2025	180.15	185.5	176	176.9	31	22,12,820	10,800
18-Aug-2025	182.85	183.4	178.05	180.05	12	10,16,100	5,200
19-Aug-2025	180.05	182	179	179.45	17	12,98,160	6,800
20-Aug-2025	182.95	182.95	178.6	179.35	16	11,47,880	5,600
21-Aug-2025	180	188.3	179	188.3	32	28,39,960	15,200
22-Aug-2025	196.4	196.4	185	185.25	31	36,64,540	14,800
25-Aug-2025	185.25	191.3	181.1	184.05	21	19,20,140	7,200
26-Aug-2025	180.75	186.6	176.1	182.4	28	26,86,900	11,600
28-Aug-2025	178.15	187.8	178.15	180.1	27	25,60,300	12,800
29-Aug-2025	182.7	182.7	179	180.1	16	12,29,540	6,800
01-Sep-2025	183	183	176.2	177.75	20	15,08,000	8,400
02-Sep-2025	180	185.7	177.75	179	30	36,71,380	18,800
03-Sep-2025	180	181.65	178.05	181.35	30	22,36,380	12,000
04-Sep-2025	185	190.4	185	190.4	51	47,68,740	25,200
05-Sep-2025	199.8	199.9	194.25	199.9	51	46,33,760	23,200

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice