Escorp Asset Management Limited (BOM:540455)
India · Delayed Price · Currency is INR 100.50
-4.50 (-4.29%)
At close: Mar 27, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.00 | 105.00 | 100.00 | 100.50 | 100.50 | -4.29% | 684 |
| Mar 25, 2026 | 114.40 | 114.40 | 100.00 | 105.00 | 105.00 | 3.86% | 2,146 |
| Mar 24, 2026 | 100.65 | 105.00 | 100.10 | 101.10 | 101.10 | 0.45% | 365 |
| Mar 23, 2026 | 105.00 | 105.00 | 100.15 | 100.65 | 100.65 | -1.37% | 114 |
| Mar 20, 2026 | 112.60 | 113.00 | 101.00 | 102.05 | 102.05 | -5.55% | 2,461 |
| Mar 19, 2026 | 102.10 | 108.90 | 101.05 | 108.05 | 108.05 | 7.09% | 69 |
| Mar 18, 2026 | 112.95 | 112.95 | 100.10 | 100.90 | 100.90 | -0.05% | 221,277 |
| Mar 17, 2026 | 102.00 | 112.95 | 97.00 | 100.95 | 100.95 | -1.03% | 1,693 |
| Mar 16, 2026 | 105.05 | 105.55 | 102.00 | 102.00 | 102.00 | -2.90% | 26,831 |
| Mar 13, 2026 | 100.10 | 115.10 | 100.10 | 105.05 | 105.05 | -4.33% | 467 |
| Mar 12, 2026 | 105.05 | 112.50 | 102.00 | 109.80 | 109.80 | -0.09% | 1,021 |
| Mar 11, 2026 | 110.50 | 110.50 | 107.00 | 109.90 | 109.90 | 7.90% | 569 |
| Mar 10, 2026 | 102.00 | 114.90 | 100.00 | 101.85 | 101.85 | 1.75% | 368 |
| Mar 9, 2026 | 105.05 | 105.05 | 100.00 | 100.10 | 100.10 | -4.71% | 1,177 |
| 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 |