Escorp Asset Management Limited (BOM:540455)
India · Delayed Price · Currency is INR 104.00
+3.95 (3.95%)
At close: Jun 25, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 3.95% | 59 |
| Jun 24, 2026 | 104.85 | 104.85 | 100.05 | 100.05 | 100.05 | -1.72% | 92 |
| Jun 23, 2026 | 105.00 | 105.00 | 100.00 | 101.80 | 101.80 | -3.00% | 555 |
| Jun 22, 2026 | 104.50 | 104.95 | 100.00 | 104.95 | 104.95 | 0.91% | 38 |
| Jun 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1 |
| Jun 18, 2026 | 100.35 | 104.00 | 99.00 | 104.00 | 104.00 | 1.56% | 32 |
| Jun 17, 2026 | 99.00 | 105.95 | 99.00 | 102.40 | 102.40 | -1.54% | 440 |
| Jun 16, 2026 | 100.00 | 104.95 | 100.00 | 104.00 | 104.00 | 1.22% | 301 |
| Jun 15, 2026 | 100.05 | 106.00 | 95.20 | 102.75 | 102.75 | -1.20% | 1,944 |
| Jun 12, 2026 | 97.10 | 104.00 | 97.05 | 104.00 | 104.00 | 4.00% | 3,575 |
| Jun 11, 2026 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.01% | 838 |
| Jun 10, 2026 | 100.00 | 103.00 | 97.10 | 99.00 | 99.00 | 1.02% | 596 |
| Jun 9, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 5 |
| Jun 8, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 603 |
| Jun 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Jun 4, 2026 | 101.00 | 101.00 | 97.00 | 100.00 | 100.00 | - | 333 |
| Jun 3, 2026 | 100.10 | 100.10 | 95.10 | 100.00 | 100.00 | -0.10% | 2,013 |
| Jun 2, 2026 | 99.00 | 103.95 | 99.00 | 100.10 | 100.10 | -2.01% | 693 |
| Jun 1, 2026 | 102.20 | 103.50 | 97.55 | 102.15 | 102.15 | -0.05% | 687 |
| May 29, 2026 | 101.00 | 104.00 | 100.00 | 102.20 | 102.20 | 0.20% | 1,287 |
| May 27, 2026 | 101.00 | 104.95 | 100.00 | 102.00 | 102.00 | 1.24% | 641 |
| May 26, 2026 | 102.00 | 105.00 | 100.15 | 100.75 | 100.75 | -1.23% | 89 |
| May 25, 2026 | 102.00 | 103.50 | 100.00 | 102.00 | 102.00 | - | 781 |
| May 22, 2026 | 106.95 | 106.95 | 102.00 | 102.00 | 102.00 | -0.10% | 82 |
| May 21, 2026 | 100.05 | 102.10 | 100.05 | 102.10 | 102.10 | 0.10% | 33 |
| May 20, 2026 | 106.60 | 106.60 | 100.00 | 102.00 | 102.00 | -6.38% | 4,791 |
| May 19, 2026 | 102.00 | 108.95 | 102.00 | 108.95 | 108.95 | 2.44% | 40 |
| May 18, 2026 | 108.00 | 112.20 | 105.00 | 106.35 | 106.35 | -1.98% | 1,559 |
| May 15, 2026 | 109.00 | 109.00 | 103.00 | 108.50 | 108.50 | -0.46% | 468 |
| May 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | 100 |
| May 13, 2026 | 107.25 | 107.25 | 107.00 | 107.00 | 107.00 | 0.75% | 352 |
| May 12, 2026 | 105.00 | 112.00 | 104.00 | 106.20 | 106.20 | -6.02% | 1,505 |
| May 11, 2026 | 114.35 | 114.35 | 112.00 | 113.00 | 113.00 | -1.31% | 45 |
| May 8, 2026 | 112.00 | 115.00 | 111.00 | 114.50 | 114.50 | -0.35% | 334 |
| May 7, 2026 | 118.50 | 118.50 | 109.10 | 114.90 | 114.90 | 10.43% | 2,170 |
| May 6, 2026 | 102.00 | 104.05 | 100.05 | 104.05 | 104.05 | 1.61% | 215 |
| May 5, 2026 | 105.90 | 106.00 | 100.15 | 102.40 | 102.40 | -2.85% | 768 |
| Apr 29, 2026 | 110.00 | 111.10 | 105.40 | 105.40 | 105.40 | -7.14% | 833 |
| Apr 28, 2026 | 119.00 | 119.35 | 110.00 | 113.50 | 113.50 | 6.22% | 484 |
| Apr 27, 2026 | 103.05 | 111.00 | 103.05 | 106.85 | 106.85 | 2.20% | 793 |
| Apr 24, 2026 | 104.55 | 107.00 | 103.00 | 104.55 | 104.55 | -0.05% | 1,185 |
| Apr 23, 2026 | 102.20 | 105.00 | 102.20 | 104.60 | 104.60 | -8.61% | 7 |
| Apr 22, 2026 | 107.55 | 114.95 | 106.45 | 114.45 | 114.45 | 6.91% | 49 |
| Apr 21, 2026 | 105.15 | 114.95 | 105.15 | 107.05 | 107.05 | -9.28% | 649 |
| Apr 20, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 123 |
| Apr 17, 2026 | 114.00 | 119.95 | 114.00 | 118.00 | 118.00 | 3.15% | 369 |
| Apr 16, 2026 | 113.50 | 115.00 | 112.00 | 114.40 | 114.40 | 0.22% | 1,231 |
| Apr 15, 2026 | 103.70 | 114.95 | 103.70 | 114.15 | 114.15 | 9.55% | 865 |
| Apr 13, 2026 | 111.95 | 111.95 | 102.15 | 104.20 | 104.20 | -7.38% | 209 |
| Apr 10, 2026 | 110.20 | 112.50 | 110.00 | 112.50 | 112.50 | 4.17% | 825 |