Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 223.05
-0.95 (-0.42%)
At close: May 8, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 280.50 | 280.50 | 250.00 | 262.40 | 262.40 | 2.90% | 418 |
| Apr 6, 2026 | 269.90 | 269.90 | 249.95 | 255.00 | 255.00 | 0.08% | 215 |
| Apr 2, 2026 | 258.70 | 258.70 | 248.55 | 254.80 | 254.80 | 2.51% | 247 |
| Apr 1, 2026 | 269.90 | 269.90 | 246.00 | 248.55 | 248.55 | -4.39% | 6,214 |
| Mar 30, 2026 | 273.00 | 273.00 | 232.00 | 259.95 | 259.95 | 4.59% | 119 |
| 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 |