Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 160.75
-3.10 (-1.89%)
At close: Aug 21, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 163.95 | 163.95 | 158.20 | 160.75 | 160.75 | -1.89% | 311 |
| Aug 20, 2026 | 162.00 | 163.85 | 158.05 | 163.85 | 163.85 | 0.06% | 126 |
| Aug 19, 2026 | 163.95 | 164.00 | 157.00 | 163.75 | 163.75 | 0.86% | 216 |
| Aug 18, 2026 | 163.70 | 163.70 | 156.70 | 162.35 | 162.35 | -0.85% | 442 |
| Aug 17, 2026 | 164.00 | 164.00 | 156.05 | 163.75 | 163.75 | 0.18% | 192 |
| Aug 14, 2026 | 162.00 | 163.75 | 162.00 | 163.45 | 163.45 | 0.34% | 17 |
| Aug 13, 2026 | 163.00 | 163.90 | 156.05 | 162.90 | 162.90 | 0.28% | 172 |
| Aug 12, 2026 | 163.95 | 163.95 | 159.00 | 162.45 | 162.45 | -0.91% | 87 |
| Aug 11, 2026 | 163.95 | 164.00 | 158.00 | 163.95 | 163.95 | -0.03% | 426 |
| Aug 10, 2026 | 162.00 | 164.25 | 157.05 | 164.00 | 164.00 | 0.15% | 108 |
| Aug 7, 2026 | 160.00 | 164.25 | 158.10 | 163.75 | 163.75 | 0.49% | 564 |
| Aug 6, 2026 | 156.20 | 164.70 | 156.20 | 162.95 | 162.95 | -0.91% | 1,747 |
| Aug 5, 2026 | 164.50 | 164.70 | 158.00 | 164.45 | 164.45 | -0.03% | 852 |
| Aug 4, 2026 | 160.00 | 164.70 | 158.55 | 164.50 | 164.50 | -0.21% | 309 |
| Aug 3, 2026 | 162.75 | 164.95 | 159.00 | 164.85 | 164.85 | 0.79% | 877 |
| Jul 31, 2026 | 161.80 | 165.00 | 156.55 | 163.55 | 163.55 | 0.25% | 1,643 |
| Jul 30, 2026 | 164.40 | 165.00 | 158.45 | 163.15 | 163.15 | -0.82% | 3,555 |
| Jul 29, 2026 | 164.45 | 164.50 | 160.00 | 164.50 | 164.50 | - | 1,025 |
| Jul 28, 2026 | 161.00 | 164.50 | 160.70 | 164.50 | 164.50 | -0.12% | 58 |
| Jul 27, 2026 | 164.75 | 164.80 | 160.00 | 164.70 | 164.70 | -0.06% | 846 |
| Jul 24, 2026 | 164.00 | 164.95 | 157.60 | 164.80 | 164.80 | - | 439 |
| Jul 23, 2026 | 164.35 | 165.75 | 158.20 | 164.80 | 164.80 | 0.27% | 1,500 |
| Jul 22, 2026 | 169.95 | 170.00 | 160.00 | 164.35 | 164.35 | -3.24% | 5,551 |
| Jul 21, 2026 | 170.80 | 171.00 | 169.05 | 169.85 | 169.85 | -0.56% | 2,603 |
| Jul 20, 2026 | 170.80 | 174.00 | 166.00 | 170.80 | 170.80 | 0.35% | 1,443 |
| Jul 17, 2026 | 170.05 | 170.80 | 169.95 | 170.20 | 170.20 | 0.12% | 984 |
| Jul 16, 2026 | 170.80 | 172.80 | 168.30 | 170.00 | 170.00 | 1.01% | 98 |
| Jul 15, 2026 | 173.80 | 173.80 | 167.55 | 168.30 | 168.30 | -1.15% | 273 |
| Jul 14, 2026 | 170.80 | 174.00 | 167.10 | 170.25 | 170.25 | -0.32% | 2,138 |
| Jul 13, 2026 | 174.80 | 174.80 | 169.35 | 170.80 | 170.80 | -1.92% | 756 |
| Jul 10, 2026 | 170.00 | 174.75 | 167.00 | 174.15 | 174.15 | 3.82% | 940 |
| Jul 9, 2026 | 170.00 | 178.45 | 167.00 | 167.75 | 167.75 | -4.82% | 1,717 |
| Jul 8, 2026 | 183.00 | 183.00 | 167.95 | 176.25 | 176.25 | -0.28% | 1,717 |
| Jul 7, 2026 | 170.05 | 178.80 | 170.05 | 176.75 | 176.75 | -2.21% | 1,178 |
| Jul 6, 2026 | 190.00 | 190.00 | 180.50 | 180.75 | 180.75 | -1.79% | 97 |
| Jul 3, 2026 | 188.00 | 188.00 | 178.75 | 184.05 | 184.05 | 0.44% | 476 |
| Jul 2, 2026 | 183.95 | 189.95 | 175.50 | 183.25 | 183.25 | 0.47% | 1,119 |
| Jul 1, 2026 | 183.95 | 183.95 | 175.00 | 182.40 | 182.40 | 2.88% | 430 |
| Jun 30, 2026 | 185.00 | 185.00 | 171.00 | 177.30 | 177.30 | -2.90% | 1,264 |
| Jun 29, 2026 | 179.00 | 187.50 | 166.00 | 182.60 | 182.60 | 7.07% | 449 |
| Jun 25, 2026 | 173.50 | 173.80 | 169.00 | 170.55 | 170.55 | -1.79% | 446 |
| Jun 24, 2026 | 174.05 | 179.60 | 171.75 | 173.65 | 173.65 | 1.17% | 1,518 |
| Jun 23, 2026 | 177.00 | 180.80 | 168.00 | 171.65 | 171.65 | -5.37% | 2,953 |
| Jun 22, 2026 | 182.90 | 183.00 | 178.10 | 181.40 | 181.40 | -1.31% | 1,793 |
| 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 |