Escorp Asset Management Limited (BOM:540455)
India · Delayed Price · Currency is INR 109.00
-5.35 (-4.68%)
At close: Sep 30, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -4.68% | 4 |
| Sep 29, 2026 | 114.35 | 114.35 | 114.00 | 114.35 | 114.35 | - | 25 |
| Sep 28, 2026 | 115.00 | 115.00 | 114.35 | 114.35 | 114.35 | 3.02% | 79 |
| Sep 25, 2026 | 108.50 | 114.05 | 108.00 | 111.00 | 111.00 | 0.50% | 308 |
| Sep 24, 2026 | 110.00 | 116.90 | 107.45 | 110.45 | 110.45 | 0.41% | 42,934 |
| Sep 23, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 166 |
| Sep 22, 2026 | 117.00 | 117.00 | 109.45 | 111.00 | 111.00 | -5.33% | 696 |
| Sep 21, 2026 | 117.95 | 117.95 | 110.00 | 117.25 | 117.25 | 2.45% | 4,721 |
| Sep 18, 2026 | 112.90 | 116.00 | 109.15 | 114.45 | 114.45 | 1.37% | 134 |
| Sep 17, 2026 | 112.00 | 114.00 | 109.00 | 112.90 | 112.90 | -0.96% | 1,097 |
| Sep 16, 2026 | 109.00 | 114.00 | 109.00 | 114.00 | 114.00 | 2.01% | 309 |
| Sep 15, 2026 | 118.00 | 118.00 | 110.00 | 111.75 | 111.75 | -5.26% | 1,513 |
| Sep 11, 2026 | 119.95 | 120.00 | 110.00 | 117.95 | 117.95 | -0.46% | 1,144 |
| Sep 10, 2026 | 106.10 | 119.95 | 106.10 | 118.50 | 118.50 | 6.76% | 3,584 |
| Sep 9, 2026 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | -1.77% | 690 |
| Sep 8, 2026 | 112.70 | 115.00 | 112.70 | 113.00 | 113.00 | -1.74% | 205 |
| Sep 7, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.73% | 11 |
| Sep 4, 2026 | 110.00 | 116.00 | 108.00 | 115.85 | 115.85 | 0.74% | 1,012 |
| Sep 3, 2026 | 115.95 | 115.95 | 115.00 | 115.00 | 115.00 | - | 219 |
| Sep 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.78% | 3 |
| Sep 1, 2026 | 115.95 | 115.95 | 115.90 | 115.90 | 115.90 | -0.09% | 2 |
| Aug 31, 2026 | 117.00 | 117.00 | 109.05 | 116.00 | 116.00 | 0.87% | 296 |
| Aug 28, 2026 | 119.95 | 119.95 | 115.00 | 115.00 | 115.00 | 0.92% | 1,552 |
| Aug 27, 2026 | 111.20 | 114.00 | 111.20 | 113.95 | 113.95 | 2.47% | 323 |
| Aug 26, 2026 | 110.00 | 113.45 | 107.00 | 111.20 | 111.20 | 1.09% | 1,110 |
| Aug 25, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 133 |
| Aug 24, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | -1.82% | 550 |
| Aug 21, 2026 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 3.24% | 614 |
| Aug 20, 2026 | 111.00 | 114.85 | 106.05 | 106.55 | 106.55 | -4.01% | 856 |
| Aug 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.45% | 1 |
| Aug 18, 2026 | 110.90 | 114.95 | 106.00 | 111.50 | 111.50 | 1.36% | 1,262 |
| Aug 17, 2026 | 111.20 | 111.20 | 110.00 | 110.00 | 110.00 | - | 150 |
| Aug 14, 2026 | 108.80 | 110.00 | 107.15 | 110.00 | 110.00 | 1.10% | 117 |
| Aug 13, 2026 | 120.00 | 120.00 | 108.05 | 108.80 | 108.80 | 0.79% | 1,051 |
| Aug 12, 2026 | 110.00 | 116.90 | 100.10 | 107.95 | 107.95 | 3.35% | 3,473 |
| Aug 11, 2026 | 100.05 | 110.00 | 100.00 | 104.45 | 104.45 | 1.41% | 6,299 |
| Aug 10, 2026 | 100.00 | 103.25 | 100.00 | 103.00 | 103.00 | - | 1,512 |
| Aug 7, 2026 | 100.05 | 104.35 | 99.90 | 103.00 | 103.00 | 3.00% | 765 |
| Aug 6, 2026 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | - | 1,115 |
| Aug 5, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,000 |
| Aug 4, 2026 | 100.00 | 103.25 | 100.00 | 102.00 | 102.00 | -0.97% | 755 |
| Aug 3, 2026 | 100.00 | 103.25 | 100.00 | 103.00 | 103.00 | -1.86% | 813 |
| Jul 31, 2026 | 100.05 | 104.95 | 100.05 | 104.95 | 104.95 | 4.90% | 921 |
| Jul 30, 2026 | 100.00 | 103.00 | 100.00 | 100.05 | 100.05 | -3.10% | 498 |
| Jul 29, 2026 | 100.00 | 103.25 | 100.00 | 103.25 | 103.25 | 0.49% | 200 |
| Jul 28, 2026 | 102.90 | 102.90 | 100.00 | 102.75 | 102.75 | -0.15% | 242 |
| Jul 24, 2026 | 100.00 | 103.00 | 100.00 | 102.90 | 102.90 | -0.10% | 164 |
| Jul 22, 2026 | 104.95 | 104.95 | 103.00 | 103.00 | 103.00 | -0.48% | 22 |
| Jul 21, 2026 | 100.00 | 103.75 | 100.00 | 103.50 | 103.50 | -0.58% | 498 |
| Jul 20, 2026 | 102.05 | 104.10 | 100.00 | 104.10 | 104.10 | 2.01% | 15 |