Esha Media Research Limited (BOM:531259)
India · Delayed Price · Currency is INR 25.95
-0.05 (-0.19%)
At close: Mar 5, 2026
Esha Media Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.66 | 25.99 | 24.66 | 24.99 | 24.99 | -3.70% | 526 |
| Mar 5, 2026 | 25.99 | 25.99 | 25.95 | 25.95 | 25.95 | -0.19% | 12 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6 |
| Feb 27, 2026 | 26.17 | 26.17 | 25.00 | 26.00 | 26.00 | 4.29% | 8,273 |
| Feb 26, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 4.97% | 5,155 |
| Feb 25, 2026 | 24.72 | 24.72 | 23.75 | 23.75 | 23.75 | -4.39% | 249 |
| Feb 24, 2026 | 24.85 | 25.98 | 24.35 | 24.84 | 24.84 | -0.04% | 145 |
| Feb 23, 2026 | 26.30 | 26.83 | 24.85 | 24.85 | 24.85 | -4.97% | 5,419 |
| Feb 20, 2026 | 26.10 | 28.83 | 26.09 | 26.15 | 26.15 | -4.77% | 2,326 |
| Feb 19, 2026 | 28.64 | 29.40 | 27.20 | 27.46 | 27.46 | -4.09% | 4,435 |
| Feb 18, 2026 | 28.47 | 28.70 | 28.46 | 28.63 | 28.63 | -4.41% | 3,126 |
| Feb 17, 2026 | 28.50 | 31.50 | 28.50 | 29.95 | 29.95 | -0.17% | 3,461 |
| Feb 16, 2026 | 28.50 | 31.49 | 28.50 | 30.00 | 30.00 | - | 2,931 |
| Feb 13, 2026 | 29.05 | 30.72 | 28.90 | 30.00 | 30.00 | -1.32% | 9,175 |
| Feb 12, 2026 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -5.00% | 2,149 |
| Feb 11, 2026 | 32.05 | 33.16 | 31.83 | 32.00 | 32.00 | -4.45% | 10,289 |
| Feb 10, 2026 | 33.04 | 33.70 | 31.39 | 33.49 | 33.49 | 1.36% | 4,651 |
| Feb 9, 2026 | 33.15 | 35.79 | 33.04 | 33.04 | 33.04 | -4.98% | 857 |
| Feb 6, 2026 | 32.59 | 34.77 | 32.59 | 34.77 | 34.77 | 4.54% | 2,092 |
| Feb 5, 2026 | 33.31 | 36.39 | 33.26 | 33.26 | 33.26 | -5.00% | 7,701 |
| Feb 4, 2026 | 36.99 | 38.60 | 34.98 | 35.01 | 35.01 | -4.92% | 2,828 |
| Feb 3, 2026 | 36.82 | 36.82 | 35.07 | 36.82 | 36.82 | 4.99% | 1,575 |
| Feb 2, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 5.00% | 2,349 |
| Feb 1, 2026 | 30.55 | 33.40 | 30.55 | 33.40 | 33.40 | 5.00% | 721 |
| Jan 30, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.97% | 7,258 |
| Jan 29, 2026 | 32.95 | 32.95 | 32.45 | 32.45 | 32.45 | -1.99% | 755 |
| Jan 28, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.98% | 15 |
| Jan 27, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.97% | 829 |
| Jan 23, 2026 | 34.60 | 34.60 | 34.46 | 34.46 | 34.46 | -1.99% | 446 |
| Jan 22, 2026 | 35.85 | 35.85 | 35.16 | 35.16 | 35.16 | -1.98% | 1,000 |
| Jan 21, 2026 | 36.00 | 36.00 | 35.87 | 35.87 | 35.87 | -1.99% | 923 |
| Jan 20, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -0.41% | 551 |
| Jan 19, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.84% | 2,650 |
| Jan 16, 2026 | 38.20 | 38.20 | 37.44 | 37.44 | 37.44 | -1.99% | 1,092 |
| Jan 14, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 1.98% | 2,938 |
| Jan 12, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -1.99% | 902 |
| Jan 9, 2026 | 38.22 | 38.22 | 37.46 | 38.22 | 38.22 | - | 888 |
| Jan 8, 2026 | 39.78 | 39.78 | 38.22 | 38.22 | 38.22 | -2.00% | 844 |
| Jan 7, 2026 | 39.79 | 39.79 | 39.00 | 39.00 | 39.00 | -0.03% | 1,935 |
| Jan 6, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.98% | 4,348 |
| Jan 5, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -1.46% | 9,615 |
| Jan 2, 2026 | 41.21 | 42.03 | 40.39 | 40.39 | 40.39 | -1.99% | 19,365 |
| Jan 1, 2026 | 40.41 | 41.21 | 40.41 | 41.21 | 41.21 | 1.98% | 8,932 |
| Dec 31, 2025 | 38.83 | 40.41 | 38.83 | 40.41 | 40.41 | 1.99% | 11,586 |
| Dec 30, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -1.98% | 6 |
| Dec 29, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -1.99% | 35 |
| Dec 26, 2025 | 43.57 | 43.57 | 39.52 | 41.24 | 41.24 | -0.63% | 15,160 |
| Dec 24, 2025 | 41.50 | 41.50 | 39.00 | 41.50 | 41.50 | 4.98% | 15,060 |
| Dec 23, 2025 | 35.85 | 39.53 | 35.77 | 39.53 | 39.53 | 4.99% | 12,494 |
| Dec 22, 2025 | 37.65 | 37.65 | 36.29 | 37.65 | 37.65 | 4.99% | 11,749 |