Esha Media Research Limited (BOM:531259)
India · Delayed Price · Currency is INR 40.87
-0.83 (-1.99%)
At close: Sep 4, 2026
Esha Media Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 4.98% | 11,045 |
| Jul 20, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 4.99% | 1,704 |
| Jul 17, 2026 | 39.05 | 39.41 | 37.70 | 37.89 | 37.89 | 0.93% | 24,119 |
| Jul 16, 2026 | 33.98 | 37.54 | 33.98 | 37.54 | 37.54 | 4.98% | 21,744 |
| Jul 15, 2026 | 36.57 | 36.57 | 33.65 | 35.76 | 35.76 | 2.67% | 35,882 |
| Jul 14, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 4.97% | 12,766 |
| Jul 13, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 5.00% | 2,409 |
| Jul 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.98% | 702 |
| Jul 9, 2026 | 29.50 | 30.10 | 28.67 | 30.10 | 30.10 | 4.99% | 3,165 |
| Jul 8, 2026 | 28.60 | 28.67 | 28.60 | 28.67 | 28.67 | 4.98% | 8,241 |
| Jul 7, 2026 | 27.30 | 27.31 | 26.50 | 27.31 | 27.31 | 5.00% | 1,836 |
| Jul 6, 2026 | 25.20 | 27.84 | 25.20 | 26.01 | 26.01 | -1.92% | 8,093 |
| Jul 3, 2026 | 26.52 | 27.99 | 26.51 | 26.52 | 26.52 | -4.54% | 5,086 |
| Jul 2, 2026 | 30.56 | 30.56 | 27.66 | 27.78 | 27.78 | -4.57% | 30,043 |
| Jul 1, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 4.98% | 261 |
| Jun 30, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 5.00% | 9 |
| Jun 29, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 4.97% | 7,827 |