Escorp Asset Management Limited (BOM:540455)
India · Delayed Price · Currency is INR 106.20
-6.80 (-6.02%)
At close: May 12, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 0.93% | 575 |
| Apr 8, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | - | 1,610 |
| Apr 7, 2026 | 109.95 | 109.95 | 107.00 | 107.00 | 107.00 | -2.68% | 433 |
| Apr 2, 2026 | 111.95 | 111.95 | 109.00 | 109.95 | 109.95 | -1.52% | 1,457 |
| Apr 1, 2026 | 112.80 | 112.80 | 102.00 | 111.65 | 111.65 | 10.54% | 606 |
| Mar 30, 2026 | 105.00 | 112.95 | 100.00 | 101.00 | 101.00 | 0.50% | 1,268 |
| 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 |