Esaar (India) Limited (BOM:531502)
India · Delayed Price · Currency is INR 7.95
+0.14 (1.79%)
At close: Mar 30, 2026
Esaar (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.81 | 7.96 | 7.66 | 7.95 | 7.95 | 1.79% | 3,901 |
| Mar 27, 2026 | 7.81 | 8.10 | 7.81 | 7.81 | 7.81 | -1.88% | 53,850 |
| Mar 25, 2026 | 7.81 | 7.96 | 7.66 | 7.96 | 7.96 | 1.92% | 96,830 |
| Mar 24, 2026 | 7.96 | 8.10 | 7.81 | 7.81 | 7.81 | -1.88% | 5,719 |
| Mar 23, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -1.97% | 5,728 |
| Mar 20, 2026 | 8.18 | 8.40 | 8.09 | 8.12 | 8.12 | -1.58% | 36,122 |
| Mar 19, 2026 | 8.32 | 8.49 | 8.18 | 8.25 | 8.25 | -1.08% | 2,781 |
| Mar 18, 2026 | 8.32 | 8.63 | 8.32 | 8.34 | 8.34 | -1.65% | 85,361 |
| Mar 17, 2026 | 8.78 | 8.78 | 8.48 | 8.48 | 8.48 | -1.97% | 4,513 |
| Mar 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.93% | 19,114 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% | 6,131 |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.96% | 5,642 |
| Mar 11, 2026 | 9.49 | 9.49 | 9.18 | 9.18 | 9.18 | -1.92% | 5,415 |
| Mar 10, 2026 | 9.36 | 9.73 | 9.36 | 9.36 | 9.36 | -1.99% | 45,426 |
| Mar 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.95% | 329 |
| Mar 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | 348 |
| 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 |