Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹240.75

(4.99%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Sep-2025	209.85	209.85	209.85	209.85	26	41,13,060	19,600
09-Sep-2025	219	220.3	200	205.15	87	2,04,13,180	91,200
11-Sep-2025	210	213	203.6	212.95	20	21,66,520	9,200
12-Sep-2025	215	215	202.3	203.25	58	64,09,580	26,400
15-Sep-2025	201.05	207.8	196	203	26	24,73,580	10,800
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

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice