Esprit Stones Ltd

Esprit Stones Ltd Historical Data

NSEBSE

₹71.95

(2.93%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	86	89.9	86	87	22	30,94,640	24,000
11-Sep-2025	87.55	89.45	85.75	86.75	18	25,07,040	17,600
12-Sep-2025	86.75	86.75	86.75	86.75	1	1,38,800	1,600
15-Sep-2025	86.75	87	82	83.5	20	26,91,680	22,400
16-Sep-2025	84.5	86	84	85.5	8	10,87,200	8,000
17-Sep-2025	85.5	86	85	85	3	4,10,400	3,200
18-Sep-2025	86	88.5	84.6	84.65	15	31,90,320	28,800
19-Sep-2025	84.1	84.1	84.1	84.1	1	1,34,560	1,600
22-Sep-2025	83.05	83.05	82.1	82.1	4	5,29,840	6,400
23-Sep-2025	81.5	87	81.5	83.5	13	19,12,960	14,400
24-Sep-2025	83.5	83.5	83.5	83.5	1	1,33,600	1,600
25-Sep-2025	82	82.75	80.8	81.25	11	14,33,760	14,400
26-Sep-2025	80	81.85	79.5	79.5	7	9,01,840	8,000
29-Sep-2025	78.25	78.25	78	78	6	7,49,200	6,400
30-Sep-2025	77.05	79.95	75.05	75.4	19	24,64,640	14,400
01-Oct-2025	74	77.05	73	77	29	37,35,680	28,800
03-Oct-2025	78	78	74.6	76.35	15	20,76,080	17,600
06-Oct-2025	75.8	77.5	74	74.05	15	20,49,280	16,000
07-Oct-2025	74.25	74.25	66.7	71.5	48	54,51,360	48,000
08-Oct-2025	70	72.9	69.9	69.9	13	14,71,600	12,800
09-Oct-2025	69.3	72	69.3	71.95	9	10,19,520	12,800

Esprit Stones Ltd: Related NEWS

No Record Found

Invest wise with Expert advice