Esprit Stones Ltd

Esprit Stones Ltd Historical Data

NSEBSE

₹84.1

(-0.65%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	98	98	95	95.85	9	13,90,560	11,200
22-Aug-2025	96	100.5	96	97	18	39,57,040	30,400
25-Aug-2025	98	100.05	98	99	11	38,19,200	35,200
26-Aug-2025	97	97.5	93.5	93.7	21	35,08,640	25,600
28-Aug-2025	98.75	98.75	92.05	93.25	13	21,13,520	12,800
29-Aug-2025	94.35	94.35	93.9	93.9	3	4,51,440	3,200
01-Sep-2025	95	95	87.55	89.55	18	26,09,360	20,800
02-Sep-2025	89.3	90	87	87.35	15	21,26,640	17,600
03-Sep-2025	89.5	95	88.5	89.4	32	65,08,000	49,600
04-Sep-2025	90	92.9	87.25	87.65	12	21,55,680	17,600
05-Sep-2025	87.6	87.6	86	86	3	4,16,960	3,200
08-Sep-2025	87	90	87	88.6	16	54,16,160	57,600
09-Sep-2025	89	89	85.05	85.05	13	19,52,080	17,600
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

Esprit Stones Ltd: Related NEWS

No Record Found

Invest wise with Expert advice