Esaar (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.13	13.21	12.60	13.19	13.19	4.77%	164,163
Aug 21, 2026	12.35	12.85	12.35	12.59	12.59	2.19%	17,589
Aug 20, 2026	12.69	13.29	12.21	12.32	12.32	-2.92%	196,634
Aug 19, 2026	12.70	12.70	11.93	12.69	12.69	1.12%	61,328
Aug 18, 2026	12.79	13.00	11.92	12.55	12.55	0.08%	20,506
Aug 17, 2026	12.95	13.09	12.01	12.54	12.54	0.56%	39,364
Aug 14, 2026	12.22	12.54	11.43	12.47	12.47	4.35%	51,204
Aug 13, 2026	11.57	11.95	11.01	11.95	11.95	4.92%	28,115
Aug 12, 2026	11.45	11.55	10.61	11.39	11.39	3.36%	16,033
Aug 11, 2026	11.69	11.69	10.72	11.02	11.02	-2.30%	74,474
Aug 10, 2026	11.64	11.64	10.67	11.28	11.28	0.80%	37,684
Aug 7, 2026	11.36	11.39	10.44	11.19	11.19	2.29%	6,055
Aug 6, 2026	11.19	11.19	10.79	10.94	10.94	-0.64%	11,983
Aug 5, 2026	11.19	11.19	10.82	11.01	11.01	-0.27%	23,178
Aug 4, 2026	10.82	11.15	10.80	11.04	11.04	0.45%	9,357
Aug 3, 2026	10.62	11.03	10.61	10.99	10.99	1.57%	36,228
Jul 31, 2026	10.86	10.86	10.82	10.82	10.82	-1.99%	2,977
Jul 30, 2026	11.45	11.45	11.03	11.04	11.04	-1.87%	8,494
Jul 29, 2026	11.25	11.25	10.84	11.25	11.25	1.72%	7,347
Jul 28, 2026	11.35	11.35	10.93	11.06	11.06	-0.81%	6,242
Jul 27, 2026	11.20	11.39	11.09	11.15	11.15	-1.41%	8,029
Jul 24, 2026	11.32	11.32	10.88	11.31	11.31	1.89%	25,812
Jul 23, 2026	11.15	11.15	10.77	11.10	11.10	1.09%	9,305
Jul 22, 2026	10.99	10.99	10.64	10.98	10.98	1.86%	11,549
Jul 21, 2026	10.50	10.78	10.36	10.78	10.78	1.99%	20,146
Jul 20, 2026	10.22	10.57	10.20	10.57	10.57	1.93%	14,523
Jul 17, 2026	10.02	10.37	9.97	10.37	10.37	1.97%	23,439
Jul 16, 2026	10.33	10.45	10.08	10.17	10.17	-1.07%	4,571
Jul 15, 2026	10.15	10.44	10.14	10.28	10.28	-0.58%	5,154
Jul 14, 2026	10.75	10.75	10.34	10.34	10.34	-1.99%	9,552
Jul 13, 2026	10.21	10.56	10.16	10.55	10.55	1.83%	40,469
Jul 10, 2026	10.28	10.65	10.28	10.36	10.36	-1.15%	15,458
Jul 9, 2026	10.50	10.50	10.48	10.48	10.48	-1.96%	5,050
Jul 8, 2026	10.69	10.69	10.69	10.69	10.69	-1.93%	1,853
Jul 7, 2026	10.90	10.90	10.90	10.90	10.90	-1.98%	721
Jul 6, 2026	11.15	11.15	11.12	11.12	11.12	-1.94%	166
Jul 3, 2026	11.47	11.47	11.34	11.34	11.34	-1.99%	5,189
Jul 2, 2026	11.57	11.57	11.57	11.57	11.57	-1.95%	6,260
Jul 1, 2026	12.25	12.25	11.80	11.80	11.80	-1.99%	2,458
Jun 30, 2026	12.34	12.43	12.04	12.04	12.04	-1.95%	22,348
Jun 29, 2026	12.09	12.55	12.09	12.28	12.28	-0.41%	18,084
Jun 25, 2026	12.55	12.80	12.30	12.33	12.33	-1.75%	11,014
Jun 24, 2026	12.97	12.97	12.47	12.55	12.55	-1.34%	10,503
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