Esha Media Research Limited (BOM:531259)
India · Delayed Price · Currency is INR 38.00
-0.19 (-0.50%)
At close: Oct 5, 2026
Esha Media Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.50% | 3,398 |
| Oct 1, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -1.98% | 1 |
| Sep 30, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -1.99% | 67 |
| Sep 29, 2026 | 39.36 | 39.75 | 39.36 | 39.75 | 39.75 | -1.02% | 203 |
| Sep 28, 2026 | 40.16 | 40.18 | 40.16 | 40.16 | 40.16 | -1.98% | 2,665 |
| Sep 25, 2026 | 40.98 | 40.98 | 39.00 | 40.97 | 40.97 | 4.97% | 22,941 |
| Sep 24, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 4.98% | 18,990 |
| Sep 23, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 5.00% | 14,637 |
| Sep 22, 2026 | 33.73 | 35.41 | 33.00 | 35.41 | 35.41 | 4.98% | 467,649 |
| Sep 21, 2026 | 31.97 | 33.73 | 30.53 | 33.73 | 33.73 | 4.98% | 1,273 |
| Sep 18, 2026 | 34.50 | 35.51 | 32.13 | 32.13 | 32.13 | -5.00% | 604 |
| Sep 17, 2026 | 33.16 | 33.82 | 33.16 | 33.82 | 33.82 | -3.09% | 168 |
| Sep 16, 2026 | 37.43 | 37.43 | 34.90 | 34.90 | 34.90 | -4.90% | 352 |
| Sep 15, 2026 | 37.00 | 37.00 | 36.56 | 36.70 | 36.70 | -4.63% | 450 |
| Sep 11, 2026 | 39.26 | 39.26 | 38.48 | 38.48 | 38.48 | -1.99% | 226 |
| Sep 9, 2026 | 39.26 | 40.00 | 39.26 | 39.26 | 39.26 | -2.00% | 1,427 |
| Sep 8, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -1.98% | 95 |
| Sep 4, 2026 | 41.00 | 41.00 | 40.87 | 40.87 | 40.87 | -1.99% | 76 |
| Sep 3, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -2.00% | 1 |
| Sep 2, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -1.98% | 36 |
| Sep 1, 2026 | 44.07 | 44.07 | 43.41 | 43.41 | 43.41 | -1.99% | 401 |
| Aug 31, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.99% | 90 |
| Aug 28, 2026 | 45.18 | 45.19 | 45.18 | 45.19 | 45.19 | -1.97% | 74 |
| Aug 27, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.00% | 252 |
| Aug 26, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -2.00% | 209 |
| Aug 25, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.44% | 116 |
| Aug 24, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.97% | 523 |
| Aug 21, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.99% | 532 |
| Aug 20, 2026 | 50.81 | 50.81 | 50.69 | 50.69 | 50.69 | 1.73% | 635 |
| Aug 19, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 1.99% | 1,744 |
| Aug 18, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.99% | 2,210 |
| Aug 17, 2026 | 50.00 | 50.00 | 49.85 | 49.85 | 49.85 | -1.99% | 1,602 |
| Aug 14, 2026 | 49.37 | 50.86 | 49.00 | 50.86 | 50.86 | 1.99% | 738 |
| Aug 13, 2026 | 48.90 | 49.87 | 48.90 | 49.87 | 49.87 | 1.98% | 9,347 |
| Aug 12, 2026 | 48.00 | 48.90 | 47.79 | 48.90 | 48.90 | 1.81% | 2,961 |
| Aug 11, 2026 | 49.02 | 49.02 | 48.02 | 48.03 | 48.03 | -1.96% | 52,699 |
| Aug 10, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.98% | 815 |
| Aug 7, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -2.00% | 590 |
| Aug 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.00% | 296 |
| Aug 5, 2026 | 52.04 | 52.50 | 52.04 | 52.04 | 52.04 | -2.00% | 1,251 |
| Aug 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.99% | 8,706 |
| Aug 3, 2026 | 53.80 | 54.18 | 53.46 | 54.18 | 54.18 | 5.00% | 15,720 |
| Jul 31, 2026 | 50.25 | 53.05 | 48.04 | 51.60 | 51.60 | 2.06% | 27,326 |
| Jul 30, 2026 | 50.99 | 51.00 | 48.20 | 50.56 | 50.56 | 2.18% | 11,374 |
| Jul 29, 2026 | 47.96 | 49.89 | 47.96 | 49.48 | 49.48 | 3.47% | 24,261 |
| Jul 28, 2026 | 47.85 | 47.85 | 44.00 | 47.82 | 47.82 | 4.18% | 36,069 |
| Jul 27, 2026 | 41.55 | 45.91 | 41.55 | 45.90 | 45.90 | 4.96% | 20,042 |
| Jul 24, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -5.00% | 7,926 |
| Jul 23, 2026 | 45.99 | 46.03 | 44.72 | 46.03 | 46.03 | 5.00% | 23,841 |
| Jul 22, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 4.98% | 11,627 |