Espire Hospitality Limited (BOM:532016)
India · Delayed Price · Currency is INR 148.00
-5.95 (-3.86%)
At close: Oct 1, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 147.00 | 157.95 | 147.00 | 148.00 | 148.00 | -3.86% | 1,013 |
| Sep 30, 2026 | 162.00 | 162.00 | 153.95 | 153.95 | 153.95 | 3.32% | 378 |
| Sep 29, 2026 | 147.00 | 149.00 | 146.90 | 149.00 | 149.00 | 2.05% | 305 |
| Sep 28, 2026 | 146.00 | 146.00 | 140.00 | 146.00 | 146.00 | -0.34% | 460 |
| Sep 25, 2026 | 147.00 | 147.00 | 142.00 | 146.50 | 146.50 | -0.34% | 18 |
| Sep 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | 3 |
| Sep 23, 2026 | 159.00 | 159.00 | 143.10 | 148.00 | 148.00 | 3.32% | 94 |
| Sep 22, 2026 | 148.45 | 148.45 | 142.90 | 143.25 | 143.25 | -3.83% | 69 |
| Sep 21, 2026 | 142.00 | 149.65 | 141.55 | 148.95 | 148.95 | -0.50% | 28 |
| Sep 18, 2026 | 149.90 | 149.90 | 142.00 | 149.70 | 149.70 | -0.20% | 814 |
| Sep 17, 2026 | 141.85 | 150.00 | 141.85 | 150.00 | 150.00 | 5.75% | 10 |
| Sep 16, 2026 | 143.25 | 154.00 | 141.50 | 141.85 | 141.85 | -0.98% | 693 |
| Sep 15, 2026 | 142.00 | 148.00 | 142.00 | 143.25 | 143.25 | -4.50% | 676 |
| Sep 11, 2026 | 152.95 | 152.95 | 147.00 | 150.00 | 150.00 | -2.31% | 60 |
| Sep 10, 2026 | 161.40 | 161.40 | 146.00 | 153.55 | 153.55 | 2.81% | 733 |
| Sep 9, 2026 | 151.00 | 157.75 | 147.00 | 149.35 | 149.35 | -5.83% | 237 |
| Sep 8, 2026 | 156.80 | 161.45 | 147.60 | 158.60 | 158.60 | 1.15% | 1,070 |
| Sep 7, 2026 | 158.95 | 163.00 | 148.00 | 156.80 | 156.80 | -1.10% | 566 |
| Sep 4, 2026 | 150.00 | 159.00 | 144.00 | 158.55 | 158.55 | 4.45% | 725 |
| Sep 3, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -2.00% | 24 |
| Sep 2, 2026 | 143.05 | 159.50 | 143.05 | 154.90 | 154.90 | 1.44% | 1,876 |
| Sep 1, 2026 | 150.90 | 155.95 | 150.85 | 152.70 | 152.70 | 2.21% | 112 |
| Aug 31, 2026 | 159.90 | 159.90 | 149.00 | 149.40 | 149.40 | 0.40% | 716 |
| Aug 28, 2026 | 145.65 | 160.00 | 145.65 | 148.80 | 148.80 | -3.06% | 772 |
| Aug 27, 2026 | 163.00 | 163.00 | 141.35 | 153.50 | 153.50 | -3.00% | 943 |
| Aug 26, 2026 | 161.50 | 162.95 | 158.25 | 158.25 | 158.25 | -2.01% | 211 |
| Aug 25, 2026 | 161.95 | 161.95 | 161.50 | 161.50 | 161.50 | -0.68% | 4 |
| Aug 24, 2026 | 156.05 | 163.00 | 156.05 | 162.60 | 162.60 | 1.15% | 390 |
| 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 |