ESDS Software Solution Limited (BOM:544898)
India · Delayed Price · Currency is INR 1,266.00
-16.05 (-1.25%)
At close: Oct 28, 2026
BOM:544898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,290.00 | 1,312.15 | 1,252.10 | 1,266.00 | 1,266.00 | -1.25% | 107,980 |
| Oct 27, 2026 | 1,304.35 | 1,356.05 | 1,249.45 | 1,282.05 | 1,282.05 | -0.73% | 105,551 |
| Oct 26, 2026 | 1,205.00 | 1,291.50 | 1,168.50 | 1,291.50 | 1,291.50 | 5.00% | 236,195 |
| Oct 23, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -5.00% | 27,576 |
| Oct 22, 2026 | 1,294.70 | 1,294.70 | 1,294.70 | 1,294.70 | 1,294.70 | -5.00% | 39,028 |
| Oct 21, 2026 | 1,434.80 | 1,458.90 | 1,362.80 | 1,362.80 | 1,362.80 | -5.00% | 84,128 |
| Oct 19, 2026 | 1,434.50 | 1,472.50 | 1,434.50 | 1,434.50 | 1,434.50 | -5.00% | 294,595 |
| Oct 16, 2026 | 1,510.00 | 1,560.75 | 1,510.00 | 1,510.00 | 1,510.00 | -5.00% | 209,415 |
| Oct 15, 2026 | 1,640.00 | 1,736.50 | 1,589.45 | 1,589.45 | 1,589.45 | -5.00% | 147,381 |
| Oct 14, 2026 | 1,565.00 | 1,673.10 | 1,565.00 | 1,673.10 | 1,673.10 | 5.00% | 95,862 |
| Oct 13, 2026 | 1,577.55 | 1,623.25 | 1,524.85 | 1,593.45 | 1,593.45 | 1.48% | 158,571 |
| Oct 12, 2026 | 1,526.00 | 1,570.50 | 1,486.30 | 1,570.20 | 1,570.20 | 4.98% | 138,740 |
| Oct 9, 2026 | 1,417.95 | 1,495.75 | 1,353.35 | 1,495.75 | 1,495.75 | 5.00% | 174,850 |
| Oct 8, 2026 | 1,424.55 | 1,424.55 | 1,390.00 | 1,424.55 | 1,424.55 | 5.00% | 281,790 |
| 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 | - | - |