Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 527.70
-10.75 (-2.00%)
At close: Aug 29, 2025
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 528.00 | 528.00 | 527.70 | 527.70 | 527.70 | -2.00% | 44 |
| Aug 28, 2025 | 538.45 | 538.45 | 538.45 | 538.45 | 538.45 | -1.99% | 170 |
| Aug 26, 2025 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | -2.00% | 110 |
| Aug 25, 2025 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | -1.99% | 476 |
| Aug 22, 2025 | 569.10 | 572.00 | 569.10 | 572.00 | 572.00 | -1.50% | 1,437 |
| Aug 21, 2025 | 580.70 | 580.70 | 580.70 | 580.70 | 580.70 | -2.00% | 17 |
| Aug 20, 2025 | 592.55 | 592.55 | 592.55 | 592.55 | 592.55 | -1.99% | 88 |
| Aug 19, 2025 | 605.00 | 605.00 | 604.60 | 604.60 | 604.60 | -1.99% | 373 |
| Aug 18, 2025 | 620.00 | 620.00 | 616.90 | 616.90 | 616.90 | 0.31% | 389 |
| Aug 14, 2025 | 611.00 | 615.00 | 599.80 | 615.00 | 615.00 | 0.49% | 2,410 |
| Aug 13, 2025 | 588.35 | 612.00 | 588.35 | 612.00 | 612.00 | 1.94% | 2,931 |
| Aug 12, 2025 | 593.00 | 620.00 | 563.40 | 600.35 | 600.35 | 1.23% | 7,236 |
| Aug 11, 2025 | 584.00 | 595.90 | 539.20 | 593.05 | 593.05 | 4.49% | 8,215 |
| Aug 8, 2025 | 558.00 | 567.90 | 539.95 | 567.55 | 567.55 | 4.93% | 10,572 |
| Aug 7, 2025 | 523.00 | 541.65 | 520.40 | 540.90 | 540.90 | 4.85% | 9,480 |
| Aug 6, 2025 | 494.60 | 519.00 | 494.60 | 515.90 | 515.90 | 4.31% | 3,756 |
| Aug 5, 2025 | 494.00 | 495.65 | 450.50 | 494.60 | 494.60 | 4.78% | 3,794 |
| Aug 4, 2025 | 472.05 | 472.05 | 472.05 | 472.05 | 472.05 | 4.99% | 4,815 |
| Aug 1, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 2.00% | 1,257 |
| Jul 31, 2025 | 423.60 | 440.80 | 423.60 | 440.80 | 440.80 | 1.99% | 6,012 |
| Jul 30, 2025 | 433.00 | 433.00 | 432.20 | 432.20 | 432.20 | -2.00% | 208 |
| Jul 29, 2025 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -2.00% | 358 |
| Jul 28, 2025 | 437.00 | 451.00 | 437.00 | 450.00 | 450.00 | 1.11% | 6,103 |
| Jul 25, 2025 | 452.80 | 452.80 | 445.05 | 445.05 | 445.05 | -1.71% | 611 |
| Jul 24, 2025 | 452.80 | 456.00 | 452.80 | 452.80 | 452.80 | - | 6,188 |
| Jul 23, 2025 | 453.00 | 453.00 | 452.80 | 452.80 | 452.80 | -1.99% | 241 |
| Jul 22, 2025 | 471.40 | 472.00 | 462.00 | 462.00 | 462.00 | -1.99% | 6,993 |
| Jul 21, 2025 | 471.40 | 471.40 | 471.35 | 471.40 | 471.40 | 1.99% | 429 |
| Jul 18, 2025 | 465.00 | 465.00 | 462.20 | 462.20 | 462.20 | -1.99% | 5,837 |
| Jul 17, 2025 | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -2.00% | 3,896 |
| Jul 16, 2025 | 500.80 | 500.80 | 481.20 | 481.20 | 481.20 | -2.00% | 3,198 |
| Jul 15, 2025 | 482.10 | 491.00 | 482.10 | 491.00 | 491.00 | -0.18% | 449 |
| Jul 14, 2025 | 491.90 | 491.90 | 491.90 | 491.90 | 491.90 | -1.99% | 6,129 |
| Jul 11, 2025 | 502.00 | 502.00 | 501.90 | 501.90 | 501.90 | -1.99% | 2,550 |
| Jul 10, 2025 | 510.00 | 512.10 | 510.00 | 512.10 | 512.10 | -1.56% | 12,841 |
| Jul 9, 2025 | 520.00 | 520.20 | 520.00 | 520.20 | 520.20 | 2.00% | 214 |
| Jul 8, 2025 | 492.10 | 512.10 | 492.10 | 510.00 | 510.00 | 1.57% | 2,054 |
| Jul 7, 2025 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | -1.99% | 469 |
| Jul 4, 2025 | 512.30 | 512.30 | 512.30 | 512.30 | 512.30 | -2.00% | 139 |
| Jul 3, 2025 | 522.75 | 522.75 | 522.75 | 522.75 | 522.75 | -2.00% | 6,331 |
| Jul 2, 2025 | 533.40 | 533.40 | 533.40 | 533.40 | 533.40 | -1.99% | 182 |
| Jul 1, 2025 | 544.25 | 544.25 | 544.25 | 544.25 | 544.25 | -2.00% | 175 |
| Jun 30, 2025 | 555.35 | 558.10 | 555.35 | 555.35 | 555.35 | -1.99% | 5,145 |
| Jun 27, 2025 | 566.65 | 566.65 | 566.65 | 566.65 | 566.65 | -2.00% | 455 |
| Jun 26, 2025 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | -2.00% | 910 |
| Jun 25, 2025 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | 0.97% | 3,003 |
| Jun 24, 2025 | 545.00 | 584.35 | 545.00 | 584.35 | 584.35 | 5.00% | 1,306 |
| Jun 23, 2025 | 549.00 | 557.85 | 510.00 | 556.55 | 556.55 | 4.75% | 10,022 |
| Jun 20, 2025 | 527.00 | 538.15 | 494.55 | 531.30 | 531.30 | 3.66% | 12,782 |
| Jun 19, 2025 | 495.00 | 512.65 | 469.00 | 512.55 | 512.55 | 4.98% | 11,113 |