Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹117.55

(-0.59%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	116	119	115	118	18	13,07,160	10,000
29-Jan-2026	118	122.95	117	122.85	20	11,98,840	8,800
30-Jan-2026	122.85	122.85	118	119.65	30	14,88,160	10,800
01-Feb-2026	124.8	125.6	118.75	125.35	38	24,77,120	17,600
02-Feb-2026	131.55	131.6	119.1	120.35	94	82,43,420	48,400
03-Feb-2026	125.15	126.35	124.05	125.9	114	86,31,140	57,600
04-Feb-2026	125.9	129.7	125.9	128.9	40	26,13,240	16,800
05-Feb-2026	128.9	129	120.5	124.15	18	9,52,640	6,400
06-Feb-2026	125	126	118	118.85	27	14,44,440	10,800
09-Feb-2026	120	120	107	111.2	233	1,52,67,280	1,06,800
10-Feb-2026	114	114	100.1	106.6	226	1,30,98,920	83,200
11-Feb-2026	109.5	113	109	112	34	15,51,440	10,000
12-Feb-2026	114.4	115.95	112	113.25	42	30,92,220	22,800
13-Feb-2026	109.9	112.45	105.35	109.65	31	15,68,500	10,800
16-Feb-2026	111.9	113.45	103.1	105.45	54	31,47,060	24,400
17-Feb-2026	105.45	111	103.1	109.05	50	25,15,580	16,800
18-Feb-2026	111	119.95	110.65	119.95	166	94,26,880	57,600
19-Feb-2026	131.45	131.9	127	131.9	166	1,18,42,880	71,200
20-Feb-2026	138	145.05	136	145.05	316	2,31,77,540	1,05,200
23-Feb-2026	150.9	150.9	137.8	137.8	147	1,19,11,900	56,400
24-Feb-2026	134	134	130.95	130.95	43	36,73,620	25,600
25-Feb-2026	126.6	127	124.45	124.45	116	80,14,340	46,800
26-Feb-2026	124.55	129	118.25	118.25	133	96,49,740	61,600

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice