Home > Share Market > Stocks > Escorts > ESCORTS Share Price History

Escorts - ESCORTS Share Price History

Escorts

CMP as on 21-Jan-22 10:57

1,856.00

Open

₹ 1,859.50

Turnover (lac)

₹ 2,572

Prev. Close

₹ 1,859.75

Day's Vol (shares)

₹ 1,38,598

Day's Range (₹)

₹ 1,854.10
₹ 1,861.90

Escorts Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Jan-2022 1,865 1,868 1,854 1,860 9,627 631 238,799 14 -5.30
19-Jan-2022 1,860 1,870 1,856 1,867 17,647 580 171,036 14.30 6.50
18-Jan-2022 1,866 1,883 1,856 1,860 11,672 818 175,349 26.40 -5.80
17-Jan-2022 1,869 1,878 1,857 1,865 9,642 665 201,391 21.70 -3.80
14-Jan-2022 1,857 1,874 1,851 1,869 17,076 1,340 379,717 22.80 12.30
13-Jan-2022 1,870 1,872 1,850 1,859 25,488 1,676 594,755 21.80 -12
12-Jan-2022 1,858 1,869 1,847 1,865 28,384 1,452 465,861 21.80 6.95
11-Jan-2022 1,865 1,872 1,849 1,855 28,981 1,707 593,440 22.80 -10
10-Jan-2022 1,877 1,878 1,859 1,866 33,296 1,061 334,237 18.90 -11
07-Jan-2022 1,897 1,897 1,870 1,878 27,005 1,091 262,866 26.70 -19
06-Jan-2022 1,885 1,891 1,872 1,883 21,930 1,214 300,737 18.80 -1.70
05-Jan-2022 1,894 1,896 1,880 1,882 24,458 1,057 303,341 16.50 -12
04-Jan-2022 1,904 1,908 1,884 1,893 18,508 1,423 396,614 23.50 -11
03-Jan-2022 1,899 1,915 1,895 1,902 19,002 1,389 303,349 19.80 2.80
31-Dec-2021 1,912 1,919 1,897 1,909 23,367 1,136 265,706 21.90 -3.30
30-Dec-2021 1,901 1,918 1,895 1,909 42,561 2,787 601,201 22.60 7.85
29-Dec-2021 1,880 1,910 1,874 1,897 36,066 3,036 466,184 36 16.50
28-Dec-2021 1,870 1,884 1,865 1,880 12,334 1,091 335,031 19 9.45
27-Dec-2021 1,858 1,872 1,850 1,866 8,938 916 250,754 22.10 8.50
24-Dec-2021 1,860 1,865 1,850 1,860 6,417 723 227,176 14.60 -0.30
23-Dec-2021 1,848 1,862 1,842 1,856 9,273 779 256,296 19.80 7.90
22-Dec-2021 1,837 1,844 1,829 1,839 11,028 538 150,498 15 2.15
21-Dec-2021 1,823 1,844 1,815 1,827 27,395 1,593 529,542 28.80 4.45

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity