Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹205.05

(-1.98%)

Jun 18, 2025|11:15:59 AM

Invest wise with Expert advice

From Date

18/05/2025

To Date

18/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-May-2025	180.75	182.45	180.75	182.45	20	33,54,360	18,400
30-May-2025	191.55	191.55	191.55	191.55	8	6,12,960	3,200
02-Jun-2025	201.1	201.1	201.1	201.1	19	20,11,000	10,000
03-Jun-2025	205.1	205.1	205.1	205.1	16	17,22,840	8,400
04-Jun-2025	209.2	209.2	209.2	209.2	14	17,57,280	8,400
05-Jun-2025	213.35	213.35	213.35	213.35	8	8,53,400	4,000
06-Jun-2025	217.6	217.6	217.6	217.6	7	6,09,280	2,800
09-Jun-2025	221.95	221.95	221.9	221.9	3	3,55,080	1,600
10-Jun-2025	226.3	226.3	226.3	226.3	68	1,06,81,360	46,800
11-Jun-2025	230.7	230.8	221.8	221.8	52	77,73,560	34,000
12-Jun-2025	217.4	217.4	217.4	217.4	42	60,00,240	27,600
13-Jun-2025	217.4	217.4	213.05	217	37	40,54,560	18,400
16-Jun-2025	212.7	212.7	212.7	212.7	9	11,06,040	5,200
17-Jun-2025	208.45	209.2	208.45	209.2	32	36,72,020	17,600

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice