Essen Speciality

Essen Speciality Films Ltd Historical Data

NSEBSE

₹200.45

(-5.00%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	233.45	233.45	214.2	215.05	199	1,93,64,868	60,840
02-Dec-2025	215.05	219.8	206.7	209.35	212	2,11,19,652	67,680
03-Dec-2025	209.35	210	201.1	202.25	197	1,85,60,898	59,400
04-Dec-2025	206	206	199	203.95	117	91,61,640	38,880
05-Dec-2025	201.1	207.8	198	198.85	158	1,41,47,334	50,400
08-Dec-2025	200	200	180	182.1	196	1,70,27,892	63,720
09-Dec-2025	180	185	171	182	143	1,01,00,484	34,920
10-Dec-2025	182	189	182	183.6	81	61,55,262	21,240
11-Dec-2025	183.65	184.9	168.3	172.15	233	1,81,89,540	69,480
12-Dec-2025	170.5	173.7	168.25	172.05	117	94,26,942	47,160
15-Dec-2025	173.4	178.95	171.1	177.05	73	62,41,518	26,280
16-Dec-2025	177	179.4	173.25	173.95	26	17,06,904	7,560
17-Dec-2025	175	175	164	165.65	136	1,59,77,484	80,640
18-Dec-2025	164.2	164.2	151	152.4	329	2,30,70,078	84,240
19-Dec-2025	150	163	149.95	160	83	48,10,230	23,040
22-Dec-2025	165.95	176	165	174.25	209	1,72,94,616	65,520
23-Dec-2025	180.95	191.65	179	191.65	263	2,55,54,762	89,640
24-Dec-2025	205	210.8	205	210.8	92	1,03,97,952	35,640
26-Dec-2025	221.3	221.3	221.3	221.3	47	66,12,444	29,880
29-Dec-2025	232.35	232.35	210.25	211	480	5,70,53,520	1,57,320
30-Dec-2025	211	211	200.45	200.45	186	1,79,91,288	49,320

Essen Speciality: Related NEWS

No Record Found

Invest wise with Expert advice