Essen Speciality

Essen Speciality Films Ltd Historical Data

NSEBSE

₹382.3

(-0.51%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	421.6	421.6	414	421.6	166	5,65,65,576	1,03,680
01-Aug-2025	433	442.65	431.1	442.65	97	2,44,50,480	39,240
04-Aug-2025	458	464.75	455.35	464.75	123	2,57,90,904	41,760
05-Aug-2025	481	487.95	479	487.95	228	4,99,40,046	68,760
06-Aug-2025	488	500	463.55	466.1	225	4,76,73,126	63,000
07-Aug-2025	458	458	447.1	448.8	65	1,12,48,056	14,040
08-Aug-2025	442	447.25	435.1	436.85	56	91,75,878	14,760
11-Aug-2025	430	447.8	425.25	430.35	46	74,74,266	15,480
12-Aug-2025	425	433.5	422	427.15	23	35,39,430	6,120
13-Aug-2025	427.15	435	425	432	15	23,17,428	5,040
14-Aug-2025	436.4	437	429	430.1	16	28,14,840	5,760
18-Aug-2025	439	439	417.1	419.25	57	1,07,95,374	18,360
19-Aug-2025	419.25	421	410	415.7	39	73,37,160	12,960
20-Aug-2025	415	425	411.05	413.65	50	85,77,540	13,680
21-Aug-2025	415	420	411.1	415.55	48	82,32,318	15,840
22-Aug-2025	410	414.85	403.75	406.8	50	74,84,256	13,680
25-Aug-2025	408.8	414.5	388	391.45	131	4,62,83,076	1,00,080
26-Aug-2025	399	408	392.25	397.15	50	73,35,720	14,400
28-Aug-2025	391	397.3	380.1	384.25	106	1,58,91,066	29,520
29-Aug-2025	385.6	390.4	378.5	382.3	73	1,07,57,682	19,440

Essen Speciality: Related NEWS

No Record Found

Invest wise with Expert advice