Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹176.9

(-3.41%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	222	222	209.2	212.8	23	20,64,060	9,200
18-Jul-2025	216.5	216.5	207.15	208.75	23	24,25,840	11,600
21-Jul-2025	216.9	216.9	202.75	212.75	54	49,82,700	22,000
22-Jul-2025	210.95	210.95	203.6	203.65	30	25,59,800	12,000
23-Jul-2025	200.95	202	196.5	200	49	43,13,260	21,200
24-Jul-2025	198	198	190	192.3	45	44,01,940	22,800
25-Jul-2025	187.1	195.8	184	189.05	71	63,82,960	30,800
28-Jul-2025	188.55	189.1	185	186	22	24,79,540	12,800
29-Jul-2025	186	186	176.7	177.1	81	68,27,920	36,400
30-Jul-2025	178.75	185.95	178.65	185.95	21	15,41,080	8,000
31-Jul-2025	193.85	194.75	187.7	194.5	54	44,37,580	19,200
01-Aug-2025	190.5	191	185.75	187.05	24	19,57,480	9,600
04-Aug-2025	194.95	194.95	188.4	192.9	41	35,40,740	17,600
05-Aug-2025	193.95	194	187	187.1	12	9,90,840	4,800
06-Aug-2025	185	185.95	181	185.95	15	10,98,560	5,200
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

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice