Esconet

Esconet Technologies Ltd Historical Data

NSEBSE

₹143

(0.60%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Nov-2025	172.45	174.45	168.25	170.45	25	19,74,440	8,800
27-Nov-2025	168	172.4	166.15	169.85	30	26,25,960	12,000
28-Nov-2025	169	172	169	170.4	27	19,81,340	9,200
01-Dec-2025	174	177	169.05	175.75	44	42,48,420	22,000
02-Dec-2025	172.05	177.45	167	171.45	78	86,48,220	37,600
03-Dec-2025	173.95	173.95	165	167.7	48	37,05,480	17,600
04-Dec-2025	173.95	173.95	167.7	171	13	9,57,080	4,800
05-Dec-2025	171.1	171.1	164.05	164.75	25	20,11,660	9,600
08-Dec-2025	169.15	169.15	156.55	156.75	93	81,36,400	42,400
09-Dec-2025	156.55	161.35	150.1	160	48	38,60,760	18,400
10-Dec-2025	165	165	152	152	94	65,60,360	31,600
11-Dec-2025	152	156.45	146.4	148.35	97	74,22,520	34,800
12-Dec-2025	148	151	146.2	147.45	34	26,72,940	16,800
15-Dec-2025	145	153.8	140.65	142.15	95	62,30,120	32,800
16-Dec-2025	141.05	144.95	138.05	143	42	24,84,060	11,600

Esconet: Related NEWS

No Record Found

Invest wise with Expert advice