Escorp Asset Management Limited (BOM:540455)
India · Delayed Price · Currency is INR 105.05
-7.30 (-6.50%)
At close: Mar 6, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.00 | 106.05 | 105.00 | 105.05 | 105.05 | -6.50% | 321 |
| Mar 5, 2026 | 105.05 | 114.50 | 100.00 | 112.35 | 112.35 | 6.95% | 1,414 |
| Mar 4, 2026 | 105.00 | 110.00 | 105.00 | 105.05 | 105.05 | -8.25% | 2,083 |
| Mar 2, 2026 | 105.00 | 114.95 | 105.00 | 114.50 | 114.50 | 0.13% | 188 |
| Feb 27, 2026 | 115.00 | 115.00 | 114.35 | 114.35 | 114.35 | -0.57% | 61 |
| Feb 26, 2026 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | -1.16% | 186 |
| Feb 25, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - | 2 |
| Feb 24, 2026 | 110.00 | 119.90 | 109.00 | 116.35 | 116.35 | 4.49% | 2,821 |
| Feb 23, 2026 | 119.00 | 119.00 | 108.05 | 111.35 | 111.35 | -3.09% | 940 |
| Feb 20, 2026 | 114.95 | 114.95 | 114.90 | 114.90 | 114.90 | -0.04% | 22 |
| Feb 19, 2026 | 111.00 | 115.00 | 111.00 | 114.95 | 114.95 | -0.73% | 412 |
| Feb 18, 2026 | 111.50 | 119.95 | 111.50 | 115.80 | 115.80 | -4.18% | 241 |
| Feb 17, 2026 | 114.85 | 120.85 | 110.05 | 120.85 | 120.85 | 5.18% | 555 |
| Feb 16, 2026 | 114.10 | 115.00 | 110.05 | 114.90 | 114.90 | 0.70% | 1,206 |
| Feb 13, 2026 | 117.80 | 117.80 | 110.05 | 114.10 | 114.10 | -4.12% | 171 |
| Feb 12, 2026 | 116.75 | 124.85 | 110.05 | 119.00 | 119.00 | 2.94% | 231 |
| Feb 11, 2026 | 133.95 | 133.95 | 115.50 | 115.60 | 115.60 | 2.21% | 1,372 |
| Feb 10, 2026 | 111.00 | 119.00 | 111.00 | 113.10 | 113.10 | 0.58% | 2,525 |
| Feb 9, 2026 | 135.00 | 135.00 | 110.00 | 112.45 | 112.45 | -3.81% | 136 |
| Feb 6, 2026 | 116.95 | 117.00 | 116.90 | 116.90 | 116.90 | -0.09% | 50 |
| Feb 5, 2026 | 119.50 | 125.00 | 117.00 | 117.00 | 117.00 | -2.09% | 537 |
| Feb 4, 2026 | 115.95 | 121.95 | 115.95 | 119.50 | 119.50 | 10.44% | 536 |
| Feb 3, 2026 | 112.00 | 116.00 | 107.50 | 108.20 | 108.20 | -5.50% | 1,782 |
| Feb 2, 2026 | 112.25 | 115.00 | 112.00 | 114.50 | 114.50 | 2.00% | 129 |
| Feb 1, 2026 | 116.95 | 117.00 | 111.00 | 112.25 | 112.25 | -0.09% | 148 |
| Jan 30, 2026 | 129.95 | 129.95 | 110.45 | 112.35 | 112.35 | -1.96% | 3,479 |
| Jan 29, 2026 | 116.00 | 128.85 | 95.50 | 114.60 | 114.60 | -3.70% | 8,455 |
| Jan 28, 2026 | 127.30 | 143.95 | 115.70 | 119.00 | 119.00 | -6.26% | 386 |
| Jan 27, 2026 | 116.05 | 129.00 | 116.00 | 126.95 | 126.95 | 9.44% | 1,386 |
| 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 |