Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹231.55

(3.62%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	209	213	202.45	210.15	52	54,09,980	15,200
17-Sep-2025	214.9	214.9	202.5	205	39	33,63,740	13,200
18-Sep-2025	207	207.95	203	205	25	23,06,260	10,400
19-Sep-2025	211.5	211.5	202	208.65	37	35,41,900	13,200
22-Sep-2025	208	214	204.75	208	77	1,11,12,720	48,400
23-Sep-2025	208	218.4	205.2	218.4	56	61,24,200	25,600
24-Sep-2025	229.3	229.3	229.3	229.3	29	44,94,280	19,600
25-Sep-2025	240.75	240.75	240.75	240.75	18	59,70,600	24,800
26-Sep-2025	252.75	252.75	242	252.3	361	9,59,70,520	2,07,600
29-Sep-2025	264.9	264.9	260	264.9	315	4,46,76,280	98,000
30-Sep-2025	273	274	251.65	252.6	201	3,52,61,300	69,200
01-Oct-2025	243.25	265.2	240	265.2	173	2,41,52,620	61,200
03-Oct-2025	277.8	277.8	262	269.1	149	1,87,80,980	50,800
06-Oct-2025	272	280	257.3	260.65	107	1,33,68,680	37,600
07-Oct-2025	253	256	247.65	248.45	86	89,96,380	24,000
08-Oct-2025	248.45	260.85	241.7	260.55	80	1,11,85,000	27,200
09-Oct-2025	263	271.65	262	269.85	61	68,56,040	20,000
10-Oct-2025	260	262.05	256.35	256.35	74	1,08,47,260	35,200
13-Oct-2025	255	255	243.55	244.1	109	1,22,59,120	36,000
14-Oct-2025	244	252.3	231.9	231.9	61	73,01,200	22,800
15-Oct-2025	232	243	220.3	223.45	162	1,65,41,360	38,800

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice