Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 248.55
-21.35 (-7.91%)
At close: Mar 27, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 285.00 | 285.00 | 242.95 | 248.55 | 248.55 | -7.91% | 145 |
| Mar 25, 2026 | 285.45 | 285.45 | 264.00 | 269.90 | 269.90 | 3.79% | 153 |
| Mar 24, 2026 | 301.00 | 301.00 | 251.05 | 260.05 | 260.05 | -5.02% | 267 |
| Mar 23, 2026 | 305.50 | 305.50 | 255.00 | 273.80 | 273.80 | -2.49% | 592 |
| Mar 20, 2026 | 309.90 | 309.90 | 280.00 | 280.80 | 280.80 | -1.68% | 44 |
| Mar 19, 2026 | 308.00 | 308.00 | 272.00 | 285.60 | 285.60 | -2.86% | 126 |
| Mar 18, 2026 | 302.95 | 302.95 | 294.00 | 294.00 | 294.00 | 2.10% | 5 |
| Mar 17, 2026 | 289.00 | 289.00 | 261.35 | 287.95 | 287.95 | -0.36% | 124 |
| Mar 16, 2026 | 297.95 | 297.95 | 289.00 | 289.00 | 289.00 | 2.14% | 5 |
| Mar 13, 2026 | 302.00 | 302.00 | 270.30 | 282.95 | 282.95 | -2.09% | 92 |
| Mar 12, 2026 | 272.00 | 289.00 | 270.00 | 289.00 | 289.00 | -0.31% | 192 |
| Mar 11, 2026 | 300.00 | 300.00 | 275.10 | 289.90 | 289.90 | 5.42% | 209 |
| Mar 10, 2026 | 297.90 | 297.90 | 271.00 | 275.00 | 275.00 | 1.49% | 590 |
| Mar 9, 2026 | 298.40 | 298.40 | 270.20 | 270.95 | 270.95 | -9.20% | 143 |
| Mar 6, 2026 | 298.40 | 298.40 | 280.00 | 298.40 | 298.40 | - | 202 |
| Mar 5, 2026 | 314.00 | 314.00 | 280.00 | 298.40 | 298.40 | 4.52% | 135 |
| Mar 4, 2026 | 275.00 | 288.05 | 264.60 | 285.50 | 285.50 | -2.87% | 541 |
| Mar 2, 2026 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - | 5 |
| Feb 27, 2026 | 304.00 | 304.00 | 280.00 | 293.95 | 293.95 | 0.36% | 850 |
| Feb 26, 2026 | 301.95 | 301.95 | 292.90 | 292.90 | 292.90 | 3.68% | 112 |
| Feb 25, 2026 | 303.00 | 303.00 | 275.00 | 282.50 | 282.50 | -6.77% | 143 |
| Feb 24, 2026 | 313.00 | 313.00 | 303.00 | 303.00 | 303.00 | 0.02% | 101 |
| Feb 23, 2026 | 314.70 | 314.70 | 297.00 | 302.95 | 302.95 | 5.89% | 1,216 |
| Feb 20, 2026 | 324.00 | 324.00 | 285.00 | 286.10 | 286.10 | -4.63% | 8,792 |
| Feb 19, 2026 | 324.00 | 324.00 | 285.00 | 300.00 | 300.00 | 0.33% | 249 |
| Feb 18, 2026 | 330.00 | 330.00 | 285.00 | 299.00 | 299.00 | -0.33% | 439 |
| Feb 17, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 3.25% | 90 |
| Feb 16, 2026 | 315.90 | 316.00 | 266.85 | 290.55 | 290.55 | -2.01% | 3,907 |
| Feb 13, 2026 | 298.00 | 298.00 | 283.50 | 296.50 | 296.50 | -5.87% | 1,671 |
| Feb 12, 2026 | 324.00 | 324.00 | 293.00 | 315.00 | 315.00 | 0.27% | 1,845 |
| Feb 11, 2026 | 324.00 | 324.00 | 293.00 | 314.15 | 314.15 | 1.67% | 836 |
| Feb 10, 2026 | 319.00 | 319.00 | 282.75 | 309.00 | 309.00 | 3.10% | 1,001 |
| Feb 9, 2026 | 324.00 | 324.00 | 290.95 | 299.70 | 299.70 | -3.01% | 84 |
| Feb 6, 2026 | 324.00 | 324.00 | 301.00 | 309.00 | 309.00 | 0.67% | 183 |
| Feb 5, 2026 | 318.00 | 318.00 | 306.95 | 306.95 | 306.95 | -0.49% | 3 |
| Feb 4, 2026 | 319.00 | 319.00 | 308.45 | 308.45 | 308.45 | 0.47% | 13 |
| Feb 3, 2026 | 319.00 | 319.00 | 300.00 | 307.00 | 307.00 | -0.32% | 90 |
| Feb 2, 2026 | 315.90 | 315.90 | 300.00 | 308.00 | 308.00 | -1.85% | 26 |
| Feb 1, 2026 | 314.90 | 314.90 | 285.00 | 313.80 | 313.80 | 4.62% | 53 |
| Jan 30, 2026 | 290.70 | 301.95 | 276.20 | 299.95 | 299.95 | 3.18% | 178 |
| Jan 29, 2026 | 315.00 | 315.00 | 290.70 | 290.70 | 290.70 | -5.00% | 208 |
| Jan 28, 2026 | 300.00 | 315.00 | 294.05 | 306.00 | 306.00 | -1.13% | 208 |
| Jan 27, 2026 | 321.45 | 321.45 | 305.00 | 309.50 | 309.50 | -1.43% | 45 |
| Jan 23, 2026 | 315.90 | 315.90 | 299.00 | 314.00 | 314.00 | 2.65% | 1,313 |
| Jan 22, 2026 | 308.90 | 308.90 | 305.90 | 305.90 | 305.90 | 3.34% | 12 |
| Jan 21, 2026 | 295.00 | 297.15 | 270.00 | 296.00 | 296.00 | 4.59% | 3,246 |
| Jan 20, 2026 | 310.00 | 310.00 | 283.00 | 283.00 | 283.00 | -4.92% | 2,341 |
| Jan 19, 2026 | 286.05 | 303.30 | 286.05 | 297.65 | 297.65 | 3.03% | 108 |
| Jan 16, 2026 | 310.00 | 310.00 | 281.30 | 288.90 | 288.90 | -2.40% | 121 |
| Jan 14, 2026 | 290.00 | 309.90 | 283.05 | 296.00 | 296.00 | -0.60% | 313 |