Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹170.45

(-0.18%)

Nov 26, 2025|03:46:33 PM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	223.5	233.7	220	223.5	34	32,26,600	10,800
28-Oct-2025	228	234.65	228	234.65	32	32,63,640	14,000
29-Oct-2025	244.8	244.8	225	226	68	79,00,660	22,800
30-Oct-2025	218.3	224.8	218.3	220.4	84	82,45,400	27,200
31-Oct-2025	224	226	220	225.2	25	24,90,020	10,400
03-Nov-2025	222	222.55	216.25	219.7	34	35,10,360	12,000
04-Nov-2025	216.25	220	211	212.7	59	57,68,540	20,800
06-Nov-2025	208	212.7	203	205.9	74	68,89,600	23,600
07-Nov-2025	202	212.7	202	212	35	31,73,960	13,600
10-Nov-2025	210	210	202.5	203.45	36	41,72,760	15,600
11-Nov-2025	206	207.5	201.05	207.1	30	29,33,860	11,600
12-Nov-2025	205	207.8	202.25	204.85	25	21,30,080	9,200
13-Nov-2025	207	207	202	204.4	28	27,77,880	12,400
14-Nov-2025	207.9	208	199.95	202.2	48	46,39,320	20,400
17-Nov-2025	192.1	192.1	192.1	192.1	14	15,36,800	8,000
18-Nov-2025	182.5	182.5	182.5	182.5	11	10,95,000	6,000
19-Nov-2025	173.4	182.95	173.4	174.8	328	3,35,57,840	1,15,200
20-Nov-2025	175	183.5	175	182.4	102	87,53,260	32,000
21-Nov-2025	181.8	181.8	175.2	176.05	36	31,14,740	14,000
24-Nov-2025	179	184.8	176.25	177.25	103	88,43,240	33,600
25-Nov-2025	178	178	168.4	170.75	96	73,53,960	25,600

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice