Esaar (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	9.09	9.44	9.09	9.10	9.10	-1.83%	13,839
Jan 21, 2026	9.27	9.27	9.27	9.27	9.27	-1.90%	2,154
Jan 20, 2026	9.45	9.45	9.45	9.45	9.45	-1.97%	3,348
Jan 19, 2026	9.64	9.84	9.64	9.64	9.64	-1.93%	6,316
Jan 16, 2026	9.83	9.97	9.83	9.83	9.83	-1.99%	4,932
Jan 14, 2026	10.39	10.39	10.01	10.03	10.03	-1.76%	11,152
Jan 13, 2026	10.19	10.59	10.19	10.21	10.21	-1.73%	10,120
Jan 12, 2026	10.60	10.60	10.39	10.39	10.39	-1.98%	1,391
Jan 9, 2026	10.98	10.98	10.60	10.60	10.60	-1.94%	1,164
Jan 8, 2026	10.85	11.21	10.81	10.81	10.81	-1.99%	11,197
Jan 7, 2026	11.34	11.39	10.96	11.03	11.03	-1.25%	19,840
Jan 6, 2026	10.75	11.17	10.75	11.17	11.17	1.92%	85,966
Jan 5, 2026	11.01	11.01	10.96	10.96	10.96	-1.97%	12,195
Jan 2, 2026	11.35	11.59	11.18	11.18	11.18	-1.93%	11,192
Jan 1, 2026	10.99	11.40	10.99	11.40	11.40	1.69%	52,698
Dec 31, 2025	11.30	11.57	11.19	11.21	11.21	-1.75%	7,472
Dec 30, 2025	11.63	11.79	11.40	11.41	11.41	-1.89%	3,286
Dec 29, 2025	11.86	11.98	11.63	11.63	11.63	-1.94%	48,103
Dec 26, 2025	11.90	12.34	11.86	11.86	11.86	-1.98%	34,578
Dec 24, 2025	12.46	12.57	12.10	12.10	12.10	-1.87%	35,597
Dec 23, 2025	12.29	12.34	11.86	12.33	12.33	1.90%	28,655
Dec 22, 2025	12.10	12.14	11.68	12.10	12.10	1.60%	9,926
Dec 19, 2025	12.10	12.10	11.86	11.91	11.91	-1.57%	716
Dec 18, 2025	12.11	12.55	12.10	12.10	12.10	-1.94%	2,796
Dec 17, 2025	12.29	12.52	12.05	12.34	12.34	0.49%	5,782
Dec 16, 2025	11.85	12.29	11.85	12.28	12.28	1.91%	3,649
Dec 15, 2025	11.80	12.23	11.76	12.05	12.05	0.42%	4,919
Dec 12, 2025	11.61	12.01	11.61	12.00	12.00	1.69%	3,509
Dec 11, 2025	11.76	11.94	11.50	11.80	11.80	0.77%	9,962
Dec 10, 2025	11.32	11.74	11.32	11.71	11.71	1.74%	2,309
Dec 9, 2025	11.11	11.55	11.11	11.51	11.51	1.59%	33,541
Dec 8, 2025	11.28	11.74	11.28	11.33	11.33	-1.56%	19,770
Dec 5, 2025	11.73	11.96	11.50	11.51	11.51	-1.88%	3,804
Dec 4, 2025	11.96	12.05	11.73	11.73	11.73	-1.92%	18,805
Dec 3, 2025	12.00	12.39	11.96	11.96	11.96	-1.97%	15,311
Dec 2, 2025	12.25	12.39	12.05	12.20	12.20	-0.73%	32,655
Dec 1, 2025	12.73	12.73	12.25	12.29	12.29	-1.60%	8,396
Nov 28, 2025	12.50	12.97	12.49	12.49	12.49	-1.96%	7,935
Nov 27, 2025	13.10	13.10	12.74	12.74	12.74	-1.92%	9,886
Nov 26, 2025	13.25	13.25	12.99	12.99	12.99	-1.96%	25,043
Nov 25, 2025	12.84	13.36	12.84	13.25	13.25	1.15%	149,930
Nov 24, 2025	13.10	13.59	13.10	13.10	13.10	-1.95%	62,923
Nov 21, 2025	13.36	13.36	13.10	13.36	13.36	1.98%	94,743
Nov 20, 2025	13.10	13.10	13.10	13.10	13.10	1.95%	8,862
Nov 19, 2025	12.85	12.85	12.85	12.85	12.85	1.98%	3,312
Nov 18, 2025	12.60	12.60	12.60	12.60	12.60	1.94%	6,926
Nov 17, 2025	12.36	12.36	12.36	12.36	12.36	1.98%	63,315
Nov 14, 2025	12.15	12.55	12.12	12.12	12.12	-1.94%	22,843
Nov 13, 2025	12.61	12.84	12.36	12.36	12.36	-1.98%	4,110
Nov 12, 2025	13.09	13.09	12.61	12.61	12.61	-1.94%	19,316