Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 184.80
+3.80 (2.10%)
At close: Jun 18, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 186.50 | 186.50 | 182.00 | 183.80 | 183.80 | -0.54% | 1,479 |
| Jun 18, 2026 | 181.05 | 185.00 | 181.05 | 184.80 | 184.80 | 2.10% | 324 |
| Jun 17, 2026 | 182.20 | 194.00 | 180.00 | 181.00 | 181.00 | 1.80% | 2,837 |
| Jun 16, 2026 | 181.00 | 184.65 | 175.00 | 177.80 | 177.80 | -1.30% | 796 |
| Jun 15, 2026 | 180.00 | 186.00 | 175.00 | 180.15 | 180.15 | 0.08% | 927 |
| Jun 12, 2026 | 180.00 | 198.50 | 170.00 | 180.00 | 180.00 | 0.50% | 1,982 |
| Jun 11, 2026 | 209.95 | 209.95 | 173.95 | 179.10 | 179.10 | -13.02% | 4,204 |
| Jun 10, 2026 | 210.00 | 211.00 | 203.05 | 205.90 | 205.90 | -1.10% | 1,666 |
| Jun 9, 2026 | 213.80 | 213.80 | 203.05 | 208.20 | 208.20 | -1.51% | 357 |
| Jun 8, 2026 | 208.00 | 217.55 | 200.00 | 211.40 | 211.40 | 0.93% | 1,256 |
| Jun 5, 2026 | 202.00 | 209.45 | 195.00 | 209.45 | 209.45 | 2.42% | 474 |
| Jun 4, 2026 | 200.10 | 205.00 | 195.00 | 204.50 | 204.50 | 2.20% | 219 |
| Jun 3, 2026 | 200.00 | 210.00 | 191.00 | 200.10 | 200.10 | -1.19% | 1,674 |
| Jun 2, 2026 | 211.95 | 211.95 | 200.00 | 202.50 | 202.50 | -0.71% | 1,699 |
| Jun 1, 2026 | 215.70 | 215.70 | 200.00 | 203.95 | 203.95 | -0.46% | 1,218 |
| May 29, 2026 | 220.95 | 220.95 | 201.00 | 204.90 | 204.90 | -3.07% | 54,319 |
| May 27, 2026 | 226.00 | 226.00 | 211.00 | 211.40 | 211.40 | -2.13% | 127 |
| May 26, 2026 | 223.00 | 223.00 | 210.00 | 216.00 | 216.00 | 1.46% | 692 |
| May 25, 2026 | 224.00 | 224.00 | 208.00 | 212.90 | 212.90 | 3.22% | 316 |
| May 22, 2026 | 207.60 | 221.00 | 206.05 | 206.25 | 206.25 | -2.48% | 242 |
| May 21, 2026 | 216.95 | 216.95 | 204.20 | 211.50 | 211.50 | -2.02% | 244 |
| May 20, 2026 | 203.00 | 218.00 | 203.00 | 215.85 | 215.85 | 3.70% | 297 |
| May 19, 2026 | 214.00 | 214.00 | 202.10 | 208.15 | 208.15 | -1.14% | 453 |
| May 18, 2026 | 201.60 | 214.00 | 201.60 | 210.55 | 210.55 | -2.32% | 1,149 |
| May 15, 2026 | 215.00 | 216.85 | 208.15 | 215.55 | 215.55 | -1.08% | 353 |
| May 14, 2026 | 221.00 | 221.00 | 208.10 | 217.90 | 217.90 | -0.11% | 208 |
| May 13, 2026 | 222.55 | 222.55 | 206.15 | 218.15 | 218.15 | 1.54% | 683 |
| May 12, 2026 | 235.95 | 235.95 | 207.10 | 214.85 | 214.85 | -2.34% | 1,705 |
| May 11, 2026 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -1.37% | 5,205 |
| May 8, 2026 | 233.00 | 233.00 | 219.15 | 223.05 | 223.05 | -0.42% | 9,780 |
| May 7, 2026 | 223.95 | 240.00 | 218.95 | 224.00 | 224.00 | 2.24% | 23,605 |
| May 6, 2026 | 215.00 | 228.55 | 215.00 | 219.10 | 219.10 | 2.14% | 3,998 |
| May 5, 2026 | 234.95 | 234.95 | 213.00 | 214.50 | 214.50 | -4.98% | 1,685 |
| May 4, 2026 | 226.95 | 229.90 | 213.05 | 225.75 | 225.75 | 2.92% | 2,520 |
| Apr 30, 2026 | 248.00 | 248.00 | 213.00 | 219.35 | 219.35 | -3.50% | 5,773 |
| Apr 29, 2026 | 232.05 | 232.05 | 220.00 | 227.30 | 227.30 | -1.39% | 10,392 |
| Apr 28, 2026 | 249.85 | 249.85 | 230.00 | 230.50 | 230.50 | -4.99% | 19,901 |
| Apr 27, 2026 | 230.00 | 249.00 | 230.00 | 242.60 | 242.60 | 5.62% | 4,234 |
| Apr 24, 2026 | 248.95 | 248.95 | 227.10 | 229.70 | 229.70 | 0.50% | 2,747 |
| Apr 23, 2026 | 255.00 | 255.00 | 225.60 | 228.55 | 228.55 | -3.12% | 14,273 |
| Apr 22, 2026 | 255.00 | 256.00 | 232.10 | 235.90 | 235.90 | -5.73% | 3,077 |
| Apr 21, 2026 | 208.00 | 254.40 | 208.00 | 250.25 | 250.25 | 18.04% | 15,486 |
| Apr 20, 2026 | 213.95 | 222.95 | 208.95 | 212.00 | 212.00 | 0.86% | 44,036 |
| Apr 17, 2026 | 223.45 | 223.45 | 209.00 | 210.20 | 210.20 | -1.64% | 24,551 |
| Apr 16, 2026 | 232.30 | 259.85 | 211.20 | 213.70 | 213.70 | -7.07% | 10,431 |
| Apr 15, 2026 | 299.95 | 299.95 | 215.35 | 229.95 | 229.95 | -11.83% | 12,169 |
| Apr 13, 2026 | 275.00 | 275.00 | 260.50 | 260.80 | 260.80 | -6.52% | 166 |
| Apr 10, 2026 | 270.00 | 284.00 | 267.00 | 279.00 | 279.00 | -2.11% | 763 |
| Apr 9, 2026 | 300.00 | 300.00 | 260.05 | 285.00 | 285.00 | 3.24% | 162 |
| Apr 8, 2026 | 289.00 | 289.00 | 211.00 | 276.05 | 276.05 | 5.20% | 357 |