ESDS Software Solution Limited (BOM:544898)
India · Delayed Price · Currency is INR 1,356.75
+64.60 (5.00%)
At close: Oct 7, 2026
BOM:544898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,356.75 | 1,356.75 | 1,325.60 | 1,356.75 | 1,356.75 | 5.00% | 553,102 |
| Oct 6, 2026 | 1,292.15 | 1,292.15 | 1,292.15 | 1,292.15 | 1,292.15 | -5.00% | 60,844 |
| Oct 5, 2026 | 1,360.15 | 1,360.15 | 1,360.15 | 1,360.15 | 1,360.15 | -5.00% | 68,967 |
| Oct 1, 2026 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | -5.00% | 13,317 |
| Sep 30, 2026 | 1,507.05 | 1,507.05 | 1,507.05 | 1,507.05 | 1,507.05 | -5.00% | 15,601 |
| Sep 29, 2026 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | -5.00% | 13,947 |
| Sep 28, 2026 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | -5.00% | 10,174 |
| Sep 25, 2026 | 1,757.65 | 1,757.65 | 1,757.65 | 1,757.65 | 1,757.65 | -5.00% | 39,409 |
| Sep 24, 2026 | 1,725.00 | 1,864.35 | 1,703.05 | 1,850.15 | 1,850.15 | 4.20% | 421,297 |
| Sep 23, 2026 | 1,731.00 | 1,788.65 | 1,707.00 | 1,775.60 | 1,775.60 | 4.23% | 211,301 |
| Sep 22, 2026 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 5.00% | 999 |
| Sep 21, 2026 | 1,560.00 | 1,622.40 | 1,550.00 | 1,622.40 | 1,622.40 | 5.00% | 58,494 |
| Sep 18, 2026 | 1,576.00 | 1,593.95 | 1,545.15 | 1,545.15 | 1,545.15 | -5.00% | 344,361 |
| Sep 17, 2026 | 1,626.45 | 1,626.45 | 1,626.45 | 1,626.45 | 1,626.45 | -5.00% | 15,542 |
| Sep 16, 2026 | 1,824.80 | 1,824.80 | 1,712.05 | 1,712.05 | 1,712.05 | -5.00% | 266,573 |
| Sep 15, 2026 | 1,802.10 | 1,802.15 | 1,680.00 | 1,802.15 | 1,802.15 | 5.00% | 650,876 |
| Sep 11, 2026 | 1,565.25 | 1,716.35 | 1,565.25 | 1,716.35 | 1,716.35 | 10.00% | 829,856 |
| Sep 10, 2026 | 1,525.00 | 1,560.35 | 1,330.00 | 1,560.35 | 1,560.35 | 10.00% | 1,397,207 |
| Sep 9, 2026 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 10.00% | 1,518 |
| Sep 8, 2026 | 1,187.95 | 1,289.55 | 1,140.00 | 1,289.55 | 1,289.55 | 20.00% | 1,157,773 |
| Sep 7, 2026 | 1,074.65 | 1,074.65 | 1,074.65 | 1,074.65 | 1,074.65 | 20.00% | 16,772 |
| Sep 4, 2026 | 746.30 | 895.55 | 746.30 | 895.55 | 895.55 | 108.75% | 1,808,307 |
| Sep 3, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |