Esha Media Research Limited (BOM:531259)
India · Delayed Price · Currency is INR 23.97
+1.14 (4.99%)
At close: Jun 24, 2026
Esha Media Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4.99% | 15 |
| Jun 23, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.97% | 1,242 |
| Jun 22, 2026 | 23.10 | 23.10 | 21.51 | 21.75 | 21.75 | -1.14% | 17,102 |
| Jun 19, 2026 | 22.25 | 23.50 | 21.40 | 22.00 | 22.00 | -2.22% | 11,899 |
| Jun 18, 2026 | 21.28 | 22.50 | 21.28 | 22.50 | 22.50 | 0.45% | 3,219 |
| Jun 17, 2026 | 21.85 | 24.00 | 21.85 | 22.40 | 22.40 | -2.61% | 3,698 |
| Jun 16, 2026 | 22.69 | 23.00 | 22.03 | 23.00 | 23.00 | 1.37% | 1,628 |
| Jun 15, 2026 | 20.83 | 22.99 | 20.83 | 22.69 | 22.69 | 3.51% | 2,120 |
| Jun 12, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -4.98% | 1 |
| Jun 11, 2026 | 22.12 | 24.00 | 22.12 | 23.07 | 23.07 | -0.90% | 9,936 |
| Jun 10, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -4.98% | 1 |
| Jun 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.97% | 1 |
| Jun 8, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -4.98% | 4,485 |
| Jun 1, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -4.97% | 1 |
| May 25, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -4.99% | 1 |
| May 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.50% | 2 |
| May 4, 2026 | 31.13 | 31.13 | 29.60 | 30.20 | 30.20 | -2.99% | 1,747 |
| Apr 16, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.99% | 2,512 |
| Apr 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.99% | 4,228 |
| Apr 13, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 578 |
| Apr 10, 2026 | 28.00 | 28.24 | 28.00 | 28.24 | 28.24 | 4.98% | 3,934 |
| Apr 9, 2026 | 25.62 | 26.90 | 25.62 | 26.90 | 26.90 | 5.00% | 5,579 |
| Apr 8, 2026 | 24.40 | 25.62 | 24.40 | 25.62 | 25.62 | 5.00% | 700 |
| Apr 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.85% | 4 |
| Apr 6, 2026 | 26.10 | 26.10 | 24.86 | 24.86 | 24.86 | - | 2 |
| Apr 2, 2026 | 23.95 | 24.86 | 23.95 | 24.86 | 24.86 | 4.98% | 106 |
| Apr 1, 2026 | 22.56 | 23.68 | 22.56 | 23.68 | 23.68 | 4.96% | 237 |
| Mar 30, 2026 | 22.56 | 23.01 | 22.56 | 22.56 | 22.56 | -4.97% | 9,068 |
| Mar 25, 2026 | 23.74 | 23.74 | 22.56 | 23.74 | 23.74 | - | 1,096 |
| Mar 24, 2026 | 24.96 | 24.96 | 23.72 | 23.74 | 23.74 | -4.89% | 3,858 |
| Mar 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 6 |
| Mar 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 505 |
| Mar 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 75 |
| Mar 13, 2026 | 24.92 | 24.99 | 24.92 | 24.96 | 24.96 | -0.12% | 104 |
| Mar 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.16% | 50 |
| Mar 10, 2026 | 24.92 | 24.99 | 24.92 | 24.95 | 24.95 | -0.16% | 221 |
| Mar 9, 2026 | 24.66 | 24.99 | 24.66 | 24.99 | 24.99 | - | 600 |
| 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 |