Esaar (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.75	12.99	12.51	12.72	12.72	-0.24%	6,066
Jun 22, 2026	12.75	12.75	12.50	12.75	12.75	2.00%	6,904
Jun 19, 2026	12.82	12.82	12.32	12.50	12.50	-0.56%	7,096
Jun 18, 2026	12.61	12.61	12.13	12.57	12.57	1.62%	11,577
Jun 17, 2026	12.15	12.37	12.00	12.37	12.37	1.98%	36,354
Jun 16, 2026	12.19	12.19	11.95	12.13	12.13	1.42%	5,919
Jun 15, 2026	12.10	12.40	11.95	11.96	11.96	-1.73%	11,199
Jun 12, 2026	12.19	12.20	11.76	12.17	12.17	1.42%	16,481
Jun 11, 2026	12.40	12.43	11.95	12.00	12.00	-1.56%	12,079
Jun 10, 2026	12.19	12.19	12.19	12.19	12.19	1.92%	9,574
Jun 9, 2026	11.96	11.96	11.51	11.96	11.96	1.96%	28,875
Jun 8, 2026	11.73	11.73	11.73	11.73	11.73	2.00%	6,383
Jun 5, 2026	11.50	11.50	11.50	11.50	11.50	1.95%	6,719
Jun 4, 2026	11.28	11.28	11.28	11.28	11.28	1.99%	13,134
Jun 3, 2026	11.06	11.06	11.06	11.06	11.06	1.94%	2,811
Jun 2, 2026	10.85	10.85	10.85	10.85	10.85	1.97%	8,713
Jun 1, 2026	10.64	10.64	10.64	10.64	10.64	1.92%	4,526
May 29, 2026	10.10	10.45	10.05	10.44	10.44	1.85%	3,074
May 27, 2026	10.35	10.35	10.25	10.25	10.25	-1.91%	11,607
May 26, 2026	10.50	10.50	10.31	10.45	10.45	-0.38%	1,750
May 25, 2026	10.35	10.75	10.34	10.49	10.49	-0.57%	3,705
May 22, 2026	10.56	10.95	10.55	10.55	10.55	-1.95%	1,510
May 21, 2026	10.75	11.15	10.74	10.76	10.76	-1.74%	3,215
May 20, 2026	11.25	11.32	10.90	10.95	10.95	-1.35%	2,024
May 19, 2026	11.29	11.29	11.10	11.10	11.10	-1.77%	2,101
May 18, 2026	11.30	11.30	11.30	11.30	11.30	-1.99%	2,110
May 15, 2026	11.55	11.55	11.53	11.53	11.53	-1.96%	363
May 14, 2026	11.77	11.77	11.76	11.76	11.76	-1.92%	291
May 13, 2026	11.85	12.29	11.85	11.99	11.99	-0.83%	2,748
May 12, 2026	11.86	12.33	11.85	12.09	12.09	-	95,284
May 11, 2026	12.25	12.25	12.09	12.09	12.09	-1.95%	44,174
May 8, 2026	12.51	12.83	12.33	12.33	12.33	-1.99%	12,212
May 7, 2026	12.60	12.60	12.54	12.58	12.58	1.78%	15,708
May 6, 2026	12.36	12.36	11.90	12.36	12.36	1.98%	2,468
May 5, 2026	11.90	12.13	11.90	12.12	12.12	1.85%	16,501
May 4, 2026	11.90	11.90	11.87	11.90	11.90	1.97%	10,388
Apr 30, 2026	11.47	11.69	11.25	11.67	11.67	1.74%	21,060
Apr 29, 2026	11.25	11.47	11.25	11.47	11.47	1.96%	5,102
Apr 28, 2026	11.25	11.25	11.21	11.25	11.25	1.99%	9,288
Apr 27, 2026	11.03	11.03	10.61	11.03	11.03	1.94%	295,865
Apr 24, 2026	10.82	10.82	10.82	10.82	10.82	1.98%	5,802
Apr 23, 2026	10.61	10.61	10.61	10.61	10.61	1.92%	11,045
Apr 22, 2026	10.41	10.41	10.41	10.41	10.41	1.96%	19,392
Apr 21, 2026	10.21	10.21	10.21	10.21	10.21	2.00%	1,582
Apr 20, 2026	10.01	10.01	10.01	10.01	10.01	1.93%	3,946
Apr 17, 2026	9.82	9.82	9.82	9.82	9.82	1.97%	5,845
Apr 16, 2026	9.63	9.63	9.63	9.63	9.63	1.90%	26,376
Apr 15, 2026	9.12	9.45	9.12	9.45	9.45	1.94%	32,777
Apr 13, 2026	8.92	9.27	8.91	9.27	9.27	1.98%	92,445
Apr 10, 2026	8.80	9.09	8.76	9.09	9.09	1.91%	142,827