Esaar (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.34	11.34	10.80	10.83	10.83	-2.70%	58,930
Oct 5, 2026	11.21	11.49	10.75	11.13	11.13	1.27%	616,842
Oct 1, 2026	11.20	11.34	10.85	10.99	10.99	-0.90%	588,330
Sep 30, 2026	11.44	11.69	10.90	11.09	11.09	-3.06%	1,016,498
Sep 29, 2026	11.60	11.60	11.34	11.44	11.44	-0.17%	392,514
Sep 28, 2026	11.70	11.85	10.90	11.46	11.46	0.26%	257,689
Sep 25, 2026	11.53	11.53	11.00	11.43	11.43	0.18%	85,318
Sep 24, 2026	11.85	11.85	11.30	11.41	11.41	-0.09%	237,491
Sep 23, 2026	11.79	11.79	11.35	11.42	11.42	0.18%	1,041,847
Sep 22, 2026	11.30	11.69	11.29	11.40	11.40	0.44%	1,406,845
Sep 21, 2026	11.38	11.40	10.88	11.35	11.35	-0.87%	273,011
Sep 18, 2026	11.42	11.98	11.40	11.45	11.45	-4.50%	1,297,834
Sep 17, 2026	11.85	12.39	11.85	11.99	11.99	0.67%	86,117
Sep 16, 2026	12.75	12.75	11.60	11.91	11.91	-2.46%	180,529
Sep 15, 2026	12.19	12.23	11.66	12.21	12.21	4.81%	147,883
Sep 11, 2026	11.62	11.65	11.61	11.65	11.65	4.95%	306,745
Sep 10, 2026	11.89	11.89	11.08	11.10	11.10	-4.80%	208,352
Sep 9, 2026	12.75	12.75	11.62	11.66	11.66	-4.66%	149,171
Sep 8, 2026	12.27	13.39	12.22	12.23	12.23	-4.90%	742,856
Sep 7, 2026	13.50	13.53	12.86	12.86	12.86	-4.95%	520,228
Sep 4, 2026	13.49	13.53	13.20	13.53	13.53	4.97%	485,785
Sep 3, 2026	12.41	12.89	12.38	12.89	12.89	4.97%	514,278
Sep 2, 2026	11.68	12.28	11.32	12.28	12.28	4.96%	298,209
Sep 1, 2026	12.35	12.45	11.45	11.70	11.70	-2.90%	313,257
Aug 31, 2026	11.96	12.55	11.96	12.05	12.05	-4.21%	1,293,707
Aug 28, 2026	12.41	13.00	12.23	12.58	12.58	1.53%	107,655
Aug 27, 2026	12.22	12.39	11.93	12.39	12.39	5.00%	180,125
Aug 26, 2026	11.68	11.92	11.40	11.80	11.80	3.87%	103,600
Aug 25, 2026	11.35	11.36	11.01	11.36	11.36	5.08%	137,274
Aug 24, 2026	13.13	13.21	12.60	13.19	10.81	4.77%	164,163
Aug 21, 2026	12.35	12.85	12.35	12.59	10.32	2.19%	17,589
Aug 20, 2026	12.69	13.29	12.21	12.32	10.10	-2.92%	196,634
Aug 19, 2026	12.70	12.70	11.93	12.69	10.40	1.12%	61,328
Aug 18, 2026	12.79	13.00	11.92	12.55	10.29	0.08%	20,506
Aug 17, 2026	12.95	13.09	12.01	12.54	10.28	0.56%	39,364
Aug 14, 2026	12.22	12.54	11.43	12.47	10.22	4.35%	51,204
Aug 13, 2026	11.57	11.95	11.01	11.95	9.79	4.92%	28,115
Aug 12, 2026	11.45	11.55	10.61	11.39	9.34	3.36%	16,033
Aug 11, 2026	11.69	11.69	10.72	11.02	9.03	-2.30%	74,474
Aug 10, 2026	11.64	11.64	10.67	11.28	9.25	0.80%	37,684
Aug 7, 2026	11.36	11.39	10.44	11.19	9.17	2.29%	6,055
Aug 6, 2026	11.19	11.19	10.79	10.94	8.97	-0.64%	11,983
Aug 5, 2026	11.19	11.19	10.82	11.01	9.02	-0.27%	23,178
Aug 4, 2026	10.82	11.15	10.80	11.04	9.05	0.45%	9,357
Aug 3, 2026	10.62	11.03	10.61	10.99	9.01	1.57%	36,228
Jul 31, 2026	10.86	10.86	10.82	10.82	8.87	-1.99%	2,977
Jul 30, 2026	11.45	11.45	11.03	11.04	9.05	-1.87%	8,494
Jul 29, 2026	11.25	11.25	10.84	11.25	9.22	1.72%	7,347
Jul 28, 2026	11.35	11.35	10.93	11.06	9.07	-0.81%	6,242
Jul 27, 2026	11.20	11.39	11.09	11.15	9.14	-1.41%	8,029