Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 164.75
-6.25 (-3.65%)
At close: Dec 5, 2025
Esconet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.10 | 171.10 | 164.05 | 164.75 | 164.75 | -3.65% | 12,000 |
| Dec 4, 2025 | 173.95 | 173.95 | 167.70 | 171.00 | 171.00 | 1.97% | 5,600 |
| Dec 3, 2025 | 173.95 | 173.95 | 165.00 | 167.70 | 167.70 | -2.19% | 22,000 |
| Dec 2, 2025 | 172.05 | 177.45 | 167.00 | 171.45 | 171.45 | -2.45% | 50,800 |
| Dec 1, 2025 | 174.00 | 177.00 | 169.05 | 175.75 | 175.75 | 3.14% | 24,400 |
| Nov 28, 2025 | 169.00 | 172.00 | 169.00 | 170.40 | 170.40 | 0.32% | 11,600 |
| Nov 27, 2025 | 168.00 | 172.40 | 166.15 | 169.85 | 169.85 | -0.35% | 15,600 |
| Nov 26, 2025 | 172.45 | 174.45 | 168.25 | 170.45 | 170.45 | -0.18% | 11,600 |
| Nov 25, 2025 | 178.00 | 178.00 | 168.40 | 170.75 | 170.75 | -3.67% | 43,200 |
| Nov 24, 2025 | 179.00 | 184.80 | 176.25 | 177.25 | 177.25 | 0.68% | 49,200 |
| Nov 21, 2025 | 181.80 | 181.80 | 175.20 | 176.05 | 176.05 | -3.48% | 17,600 |
| Nov 20, 2025 | 175.00 | 183.50 | 175.00 | 182.40 | 182.40 | 4.35% | 48,400 |
| Nov 19, 2025 | 173.40 | 182.95 | 173.40 | 174.80 | 174.80 | -4.22% | 191,200 |
| Nov 18, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -5.00% | 6,000 |
| Nov 17, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -5.00% | 8,000 |
| Nov 14, 2025 | 207.90 | 208.00 | 199.95 | 202.20 | 202.20 | -1.08% | 22,800 |
| Nov 13, 2025 | 207.00 | 207.00 | 202.00 | 204.40 | 204.40 | -0.22% | 13,600 |
| Nov 12, 2025 | 205.00 | 207.80 | 202.25 | 204.85 | 204.85 | -1.09% | 10,400 |
| Nov 11, 2025 | 206.00 | 207.50 | 201.05 | 207.10 | 207.10 | 1.79% | 14,400 |
| Nov 10, 2025 | 210.00 | 210.00 | 202.50 | 203.45 | 203.45 | -4.03% | 20,400 |
| Nov 7, 2025 | 202.00 | 212.70 | 202.00 | 212.00 | 212.00 | 2.96% | 15,200 |
| Nov 6, 2025 | 208.00 | 212.70 | 203.00 | 205.90 | 205.90 | -3.20% | 33,600 |
| Nov 4, 2025 | 216.25 | 220.00 | 211.00 | 212.70 | 212.70 | -3.19% | 26,800 |
| Nov 3, 2025 | 222.00 | 222.55 | 216.25 | 219.70 | 219.70 | -2.44% | 16,000 |
| Oct 31, 2025 | 224.00 | 226.00 | 220.00 | 225.20 | 225.20 | 2.18% | 11,200 |
| Oct 30, 2025 | 218.30 | 224.80 | 218.30 | 220.40 | 220.40 | -2.48% | 37,200 |
| Oct 29, 2025 | 244.80 | 244.80 | 225.00 | 226.00 | 226.00 | -3.69% | 34,400 |
| Oct 28, 2025 | 228.00 | 234.65 | 228.00 | 234.65 | 234.65 | 4.99% | 14,000 |
| Oct 27, 2025 | 223.50 | 233.70 | 220.00 | 223.50 | 223.50 | -2.36% | 14,400 |
| Oct 24, 2025 | 240.65 | 244.95 | 228.65 | 228.90 | 228.90 | -4.88% | 22,800 |
| Oct 23, 2025 | 235.00 | 240.80 | 226.45 | 240.65 | 240.65 | 4.93% | 34,800 |
| Oct 21, 2025 | 224.95 | 229.35 | 224.95 | 229.35 | 229.35 | 4.99% | 13,600 |
| Oct 20, 2025 | 221.00 | 231.90 | 214.55 | 218.45 | 218.45 | -1.55% | 30,000 |
| Oct 17, 2025 | 231.55 | 231.55 | 220.00 | 221.90 | 221.90 | -4.17% | 19,600 |
| Oct 16, 2025 | 222.00 | 232.70 | 220.60 | 231.55 | 231.55 | 3.62% | 60,800 |
| Oct 15, 2025 | 232.00 | 243.00 | 220.30 | 223.45 | 223.45 | -3.64% | 72,400 |
| Oct 14, 2025 | 244.00 | 252.30 | 231.90 | 231.90 | 231.90 | -5.00% | 30,800 |
| Oct 13, 2025 | 255.00 | 255.00 | 243.55 | 244.10 | 244.10 | -4.78% | 50,000 |
| Oct 10, 2025 | 260.00 | 262.05 | 256.35 | 256.35 | 256.35 | -5.00% | 42,000 |
| Oct 9, 2025 | 263.00 | 271.65 | 262.00 | 269.85 | 269.85 | 3.57% | 25,600 |
| Oct 8, 2025 | 248.45 | 260.85 | 241.70 | 260.55 | 260.55 | 4.87% | 43,200 |
| Oct 7, 2025 | 253.00 | 256.00 | 247.65 | 248.45 | 248.45 | -4.68% | 36,000 |
| Oct 6, 2025 | 272.00 | 280.00 | 257.30 | 260.65 | 260.65 | -3.14% | 49,200 |
| Oct 3, 2025 | 277.80 | 277.80 | 262.00 | 269.10 | 269.10 | 1.47% | 68,800 |
| Oct 1, 2025 | 243.25 | 265.20 | 240.00 | 265.20 | 265.20 | 4.99% | 95,200 |
| Sep 30, 2025 | 273.00 | 274.00 | 251.65 | 252.60 | 252.60 | -4.64% | 138,400 |
| Sep 29, 2025 | 264.90 | 264.90 | 260.00 | 264.90 | 264.90 | 4.99% | 168,800 |
| Sep 26, 2025 | 252.75 | 252.75 | 242.00 | 252.30 | 252.30 | 4.80% | 380,400 |
| Sep 25, 2025 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | 4.99% | 24,800 |
| Sep 24, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 4.99% | 19,600 |