Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 298.40
+12.90 (4.52%)
At close: Mar 5, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 300.00 | 300.00 | 275.95 | 297.80 | 297.80 | 3.06% | 126 |
| Jan 12, 2026 | 310.00 | 310.00 | 287.80 | 288.95 | 288.95 | -4.57% | 173 |
| Jan 9, 2026 | 300.00 | 315.00 | 300.00 | 302.80 | 302.80 | 0.61% | 541 |
| Jan 8, 2026 | 329.50 | 329.50 | 300.50 | 300.95 | 300.95 | -4.34% | 677 |
| Jan 7, 2026 | 310.00 | 315.50 | 287.50 | 314.60 | 314.60 | 4.15% | 1,151 |
| Jan 6, 2026 | 305.95 | 315.00 | 298.30 | 302.05 | 302.05 | -1.27% | 412 |
| Jan 5, 2026 | 319.80 | 319.80 | 290.60 | 305.95 | 305.95 | 0.44% | 540 |
| Jan 2, 2026 | 298.85 | 309.00 | 290.00 | 304.60 | 304.60 | 1.87% | 969 |
| Jan 1, 2026 | 309.30 | 309.30 | 290.00 | 299.00 | 299.00 | 0.52% | 217 |
| Dec 31, 2025 | 302.75 | 302.75 | 273.95 | 297.45 | 297.45 | 3.16% | 8,492 |
| Dec 30, 2025 | 285.00 | 294.55 | 280.00 | 288.35 | 288.35 | 2.78% | 1,165 |
| Dec 29, 2025 | 290.00 | 290.00 | 270.00 | 280.55 | 280.55 | 1.52% | 639 |
| Dec 26, 2025 | 299.85 | 299.85 | 271.35 | 276.35 | 276.35 | -3.24% | 7,716 |
| Dec 24, 2025 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 5.00% | 1,214 |