Esaar (India) Limited (BOM:531502)
India · Delayed Price · Currency is INR 12.09
0.00 (0.00%)
At close: May 12, 2026
Esaar (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.94% | 45,033 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.98% | 29,158 |
| Apr 7, 2026 | 8.33 | 8.58 | 8.33 | 8.58 | 8.58 | 1.90% | 3,340 |
| Apr 6, 2026 | 8.28 | 8.42 | 8.10 | 8.42 | 8.42 | 1.94% | 49,584 |
| Apr 2, 2026 | 8.25 | 8.26 | 7.94 | 8.26 | 8.26 | 1.98% | 10,704 |
| Apr 1, 2026 | 7.96 | 8.10 | 7.93 | 8.10 | 8.10 | 1.89% | 3,718 |
| 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 |