Essen Speciality

Essen Speciality Films Ltd Historical Data

NSEBSE

₹183.6

(0.88%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	233.95	233.95	233.95	233.95	54	62,32,428	26,640
11-Nov-2025	245	245.6	222.25	223	588	6,86,16,900	1,56,600
12-Nov-2025	215.3	218.4	211.85	211.95	294	3,35,29,716	92,880
13-Nov-2025	211.65	222.5	203.1	222.5	208	2,33,58,366	63,360
14-Nov-2025	229.8	233.6	229.8	233.6	173	2,14,80,012	47,880
17-Nov-2025	244.95	244.95	232	242.15	350	5,19,49,278	1,63,440
18-Nov-2025	244.7	254.25	234	241.35	352	6,29,58,852	1,60,560
19-Nov-2025	240.5	247.8	239	242.1	134	1,98,97,884	61,920
20-Nov-2025	243.8	244.6	230	230	265	3,46,90,032	1,05,840
21-Nov-2025	223.6	224.45	218.5	218.95	301	3,40,19,604	94,680
24-Nov-2025	218.95	220.15	210.3	212.65	99	90,18,162	21,960
25-Nov-2025	213.5	223.25	208	222.15	161	1,89,33,354	50,040
26-Nov-2025	223	224.5	219	223.7	51	41,59,818	12,960
27-Nov-2025	227.5	233.5	225	225.85	100	1,05,52,374	29,520
28-Nov-2025	230	232.5	222	225.45	115	1,98,61,794	75,240
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

Essen Speciality: Related NEWS

No Record Found

Invest wise with Expert advice