Escorp Asset Management Limited (BOM:540455)
India · Delayed Price · Currency is INR 116.00
-4.40 (-3.65%)
At close: Jan 14, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 117.05 | 117.65 | 116.00 | 116.00 | 116.00 | -0.85% | 257 |
| Jan 22, 2026 | 122.95 | 122.95 | 117.00 | 117.00 | 117.00 | -4.88% | 137 |
| Jan 21, 2026 | 124.95 | 124.95 | 122.00 | 123.00 | 123.00 | 0.41% | 452 |
| Jan 20, 2026 | 137.85 | 137.85 | 122.50 | 122.50 | 122.50 | 0.12% | 977 |
| Jan 19, 2026 | 123.00 | 132.95 | 121.05 | 122.35 | 122.35 | 1.92% | 3,506 |
| Jan 16, 2026 | 120.00 | 120.70 | 115.00 | 120.05 | 120.05 | 3.49% | 1,740 |
| Jan 14, 2026 | 116.00 | 116.65 | 115.50 | 116.00 | 116.00 | -3.65% | 556 |
| Jan 13, 2026 | 121.95 | 121.95 | 115.95 | 120.40 | 120.40 | -1.31% | 540 |
| Jan 12, 2026 | 123.95 | 123.95 | 117.00 | 122.00 | 122.00 | 2.48% | 1,581 |
| Jan 9, 2026 | 125.05 | 125.05 | 116.00 | 119.05 | 119.05 | -0.04% | 1,098 |
| Jan 8, 2026 | 114.55 | 119.70 | 108.30 | 119.10 | 119.10 | 4.47% | 15,967 |
| Jan 7, 2026 | 115.60 | 119.95 | 111.00 | 114.00 | 114.00 | -2.40% | 972 |
| Jan 6, 2026 | 112.70 | 116.80 | 112.70 | 116.80 | 116.80 | -1.52% | 1,818 |
| Jan 5, 2026 | 124.15 | 124.15 | 112.35 | 118.60 | 118.60 | 0.30% | 5,374 |
| Jan 2, 2026 | 110.00 | 118.95 | 108.05 | 118.25 | 118.25 | 4.37% | 1,788 |
| Jan 1, 2026 | 119.15 | 119.95 | 113.15 | 113.30 | 113.30 | -4.87% | 945 |
| Dec 31, 2025 | 123.00 | 127.00 | 119.10 | 119.10 | 119.10 | -4.99% | 1,851 |
| Dec 30, 2025 | 122.55 | 133.85 | 122.55 | 125.35 | 125.35 | -2.83% | 856 |
| Dec 29, 2025 | 134.40 | 134.40 | 121.65 | 129.00 | 129.00 | 0.74% | 3,674 |
| Dec 26, 2025 | 141.45 | 141.45 | 128.05 | 128.05 | 128.05 | -4.97% | 2,195 |
| Dec 24, 2025 | 142.00 | 142.00 | 134.75 | 134.75 | 134.75 | -4.97% | 1,137 |
| Dec 23, 2025 | 142.00 | 143.95 | 141.00 | 141.80 | 141.80 | 2.05% | 96 |
| Dec 22, 2025 | 143.90 | 143.90 | 137.00 | 138.95 | 138.95 | -3.44% | 171 |
| Dec 19, 2025 | 137.00 | 144.00 | 136.80 | 143.90 | 143.90 | -0.07% | 1,868 |
| Dec 18, 2025 | 137.65 | 144.50 | 137.65 | 144.00 | 144.00 | 4.61% | 476 |
| Dec 17, 2025 | 144.85 | 144.85 | 137.65 | 137.65 | 137.65 | -4.97% | 1,002 |
| Dec 16, 2025 | 146.05 | 146.05 | 138.75 | 144.85 | 144.85 | -0.82% | 419 |
| Dec 15, 2025 | 146.45 | 146.45 | 140.00 | 146.05 | 146.05 | -0.27% | 210 |
| Dec 12, 2025 | 135.00 | 147.95 | 135.00 | 146.45 | 146.45 | 3.72% | 322 |
| Dec 11, 2025 | 147.10 | 147.10 | 141.00 | 141.20 | 141.20 | 0.79% | 328 |
| Dec 10, 2025 | 144.70 | 145.00 | 138.00 | 140.10 | 140.10 | -2.71% | 148 |
| Dec 9, 2025 | 140.00 | 147.00 | 139.90 | 144.00 | 144.00 | -2.21% | 747 |
| Dec 8, 2025 | 155.00 | 155.00 | 147.25 | 147.25 | 147.25 | -5.00% | 2,835 |
| Dec 5, 2025 | 160.35 | 160.35 | 152.00 | 155.00 | 155.00 | 1.47% | 163 |
| Dec 4, 2025 | 162.60 | 162.60 | 151.05 | 152.75 | 152.75 | -3.93% | 1,175 |
| Dec 3, 2025 | 160.85 | 162.00 | 155.70 | 159.00 | 159.00 | -1.15% | 151 |
| Dec 2, 2025 | 146.50 | 161.20 | 146.50 | 160.85 | 160.85 | 4.48% | 679 |
| Dec 1, 2025 | 154.45 | 154.45 | 153.00 | 153.95 | 153.95 | 4.66% | 2,071 |
| Nov 28, 2025 | 152.10 | 159.45 | 147.00 | 147.10 | 147.10 | -3.29% | 1,382 |
| Nov 27, 2025 | 155.20 | 155.20 | 152.10 | 152.10 | 152.10 | -5.00% | 820 |
| Nov 26, 2025 | 150.05 | 164.00 | 149.20 | 160.10 | 160.10 | 1.94% | 2,473 |
| Nov 25, 2025 | 164.00 | 164.00 | 156.75 | 157.05 | 157.05 | -4.79% | 729 |
| Nov 24, 2025 | 159.00 | 170.00 | 158.85 | 164.95 | 164.95 | -1.35% | 698 |
| Nov 21, 2025 | 161.05 | 168.90 | 161.00 | 167.20 | 167.20 | 0.75% | 312 |
| Nov 20, 2025 | 160.75 | 168.75 | 160.75 | 165.95 | 165.95 | 3.23% | 1,532 |
| Nov 19, 2025 | 160.45 | 160.75 | 160.45 | 160.75 | 160.75 | 5.00% | 1,495 |
| Nov 18, 2025 | 152.00 | 165.00 | 152.00 | 153.10 | 153.10 | -4.31% | 2,512 |
| Nov 17, 2025 | 162.75 | 162.75 | 156.20 | 160.00 | 160.00 | -2.68% | 2,146 |
| Nov 14, 2025 | 157.15 | 164.45 | 157.05 | 164.40 | 164.40 | -0.54% | 987 |
| Nov 13, 2025 | 174.00 | 174.00 | 165.30 | 165.30 | 165.30 | -5.00% | 562 |