Esaar (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	9.93	9.93	9.93	9.93	9.93	-1.97%	4,948
Mar 4, 2026	10.13	10.13	10.13	10.13	10.13	-1.94%	472
Mar 2, 2026	10.33	10.33	10.33	10.33	10.33	-1.99%	5,452
Feb 27, 2026	10.54	10.54	10.54	10.54	10.54	1.93%	14,725
Feb 26, 2026	10.34	10.34	10.34	10.34	10.34	1.97%	9,622
Feb 25, 2026	10.14	10.14	10.14	10.14	10.14	1.91%	12,047
Feb 24, 2026	9.95	9.95	9.95	9.95	9.95	1.95%	6,515
Feb 23, 2026	9.75	9.76	9.75	9.76	9.76	1.99%	4,844
Feb 20, 2026	9.57	9.95	9.57	9.57	9.57	-1.95%	7,773
Feb 19, 2026	9.76	9.76	9.76	9.76	9.76	-1.91%	748
Feb 18, 2026	10.25	10.25	9.95	9.95	9.95	-1.97%	9,499
Feb 17, 2026	10.34	10.34	10.15	10.15	10.15	-1.93%	6,585
Feb 16, 2026	10.56	10.56	10.35	10.35	10.35	-1.99%	11,494
Feb 13, 2026	10.57	10.97	10.56	10.56	10.56	-1.95%	4,483
Feb 12, 2026	10.37	10.78	10.36	10.77	10.77	1.89%	23,224
Feb 11, 2026	10.57	10.57	10.57	10.57	10.57	1.93%	3,123
Feb 10, 2026	10.37	10.37	10.18	10.37	10.37	1.97%	11,109
Feb 9, 2026	10.12	10.17	10.00	10.17	10.17	1.90%	8,838
Feb 6, 2026	10.02	10.02	9.65	9.98	9.98	1.53%	31,187
Feb 5, 2026	9.83	9.83	9.83	9.83	9.83	1.97%	482
Feb 4, 2026	9.64	9.64	9.31	9.64	9.64	1.90%	2,835
Feb 3, 2026	9.40	9.65	9.30	9.46	9.46	-0.11%	2,665
Feb 2, 2026	9.30	9.48	9.15	9.47	9.47	1.83%	2,127
Feb 1, 2026	9.29	9.30	8.94	9.30	9.30	1.97%	16,478
Jan 30, 2026	9.09	9.12	8.81	9.12	9.12	1.90%	9,507
Jan 29, 2026	8.62	8.96	8.62	8.95	8.95	1.82%	37,873
Jan 28, 2026	8.80	9.09	8.79	8.79	8.79	-1.90%	2,378
Jan 27, 2026	9.19	9.29	8.96	8.96	8.96	-1.97%	2,724
Jan 23, 2026	9.06	9.27	8.92	9.14	9.14	0.44%	7,854
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