Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 104.15
+4.95 (4.99%)
Apr 6, 2026, 3:07 PM IST
Esconet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 101.10 | 104.15 | 94.50 | 104.15 | - | 4.99% | 42,000 |
| Apr 2, 2026 | 95.80 | 100.10 | 95.00 | 99.20 | 99.20 | 3.55% | 25,200 |
| Apr 1, 2026 | 92.60 | 95.80 | 92.60 | 95.80 | 95.80 | 4.99% | 12,400 |
| Mar 30, 2026 | 91.30 | 91.30 | 91.25 | 91.25 | 91.25 | -5.00% | 30,000 |
| Mar 27, 2026 | 100.00 | 100.20 | 96.05 | 96.05 | 96.05 | -5.00% | 58,000 |
| Mar 25, 2026 | 103.80 | 106.00 | 99.50 | 101.10 | 101.10 | -0.69% | 42,400 |
| Mar 24, 2026 | 106.30 | 108.25 | 100.20 | 101.80 | 101.80 | -3.37% | 50,800 |
| Mar 23, 2026 | 110.00 | 110.00 | 105.00 | 105.35 | 105.35 | -4.66% | 25,600 |
| Mar 20, 2026 | 111.90 | 115.00 | 109.15 | 110.50 | 110.50 | -1.25% | 19,200 |
| Mar 19, 2026 | 110.00 | 114.95 | 110.00 | 111.90 | 111.90 | -0.62% | 4,400 |
| Mar 18, 2026 | 112.00 | 115.55 | 111.00 | 112.60 | 112.60 | 1.76% | 14,400 |
| Mar 17, 2026 | 112.90 | 112.90 | 108.10 | 110.65 | 110.65 | -2.17% | 24,000 |
| Mar 16, 2026 | 114.10 | 117.55 | 112.90 | 113.10 | 113.10 | -4.80% | 34,000 |
| Mar 13, 2026 | 122.00 | 122.00 | 118.05 | 118.80 | 118.80 | -2.46% | 152,000 |
| Mar 12, 2026 | 122.90 | 124.00 | 121.00 | 121.80 | 121.80 | 1.46% | 69,200 |
| Mar 11, 2026 | 121.55 | 125.25 | 119.05 | 120.05 | 120.05 | -1.23% | 17,200 |
| Mar 10, 2026 | 119.90 | 123.65 | 119.90 | 121.55 | 121.55 | 3.18% | 18,800 |
| Mar 9, 2026 | 120.70 | 121.25 | 117.80 | 117.80 | 117.80 | -5.00% | 27,600 |
| Mar 6, 2026 | 122.30 | 125.50 | 121.05 | 124.00 | 124.00 | 1.89% | 10,400 |
| Mar 5, 2026 | 127.25 | 127.30 | 117.10 | 121.70 | 121.70 | 0.37% | 59,600 |
| Mar 4, 2026 | 115.00 | 121.25 | 110.80 | 121.25 | 121.25 | 4.98% | 30,000 |
| Mar 2, 2026 | 112.05 | 120.00 | 111.70 | 115.50 | 115.50 | -1.74% | 53,200 |
| Feb 27, 2026 | 118.25 | 121.00 | 114.25 | 117.55 | 117.55 | -0.59% | 39,200 |
| Feb 26, 2026 | 124.55 | 129.00 | 118.25 | 118.25 | 118.25 | -4.98% | 79,200 |
| Feb 25, 2026 | 126.60 | 127.00 | 124.45 | 124.45 | 124.45 | -4.96% | 64,000 |
| Feb 24, 2026 | 134.00 | 134.00 | 130.95 | 130.95 | 130.95 | -4.97% | 28,000 |
| Feb 23, 2026 | 150.90 | 150.90 | 137.80 | 137.80 | 137.80 | -5.00% | 84,000 |
| Feb 20, 2026 | 138.00 | 145.05 | 136.00 | 145.05 | 145.05 | 9.97% | 162,800 |
| Feb 19, 2026 | 131.45 | 131.90 | 127.00 | 131.90 | 131.90 | 9.96% | 90,800 |
| Feb 18, 2026 | 111.00 | 119.95 | 110.65 | 119.95 | 119.95 | 10.00% | 80,400 |
| Feb 17, 2026 | 105.45 | 111.00 | 103.10 | 109.05 | 109.05 | 3.41% | 23,200 |
| Feb 16, 2026 | 111.90 | 113.45 | 103.10 | 105.45 | 105.45 | -3.83% | 29,200 |
| Feb 13, 2026 | 109.90 | 112.45 | 105.35 | 109.65 | 109.65 | -3.18% | 14,400 |
| Feb 12, 2026 | 114.40 | 115.95 | 112.00 | 113.25 | 113.25 | 1.12% | 27,200 |
| Feb 11, 2026 | 109.50 | 113.00 | 109.00 | 112.00 | 112.00 | 5.07% | 14,000 |
| Feb 10, 2026 | 114.00 | 114.00 | 100.10 | 106.60 | 106.60 | -4.14% | 124,800 |
| Feb 9, 2026 | 120.00 | 120.00 | 107.00 | 111.20 | 111.20 | -6.44% | 138,400 |
| Feb 6, 2026 | 125.00 | 126.00 | 118.00 | 118.85 | 118.85 | -4.27% | 12,000 |
| Feb 5, 2026 | 128.90 | 129.00 | 120.50 | 124.15 | 124.15 | -3.69% | 7,600 |
| Feb 4, 2026 | 125.90 | 129.70 | 125.90 | 128.90 | 128.90 | 2.38% | 20,400 |
| Feb 3, 2026 | 125.15 | 126.35 | 124.05 | 125.90 | 125.90 | 4.61% | 68,400 |
| Feb 2, 2026 | 131.55 | 131.60 | 119.10 | 120.35 | 120.35 | -3.99% | 66,400 |
| Feb 1, 2026 | 124.80 | 125.60 | 118.75 | 125.35 | 125.35 | 4.76% | 20,000 |
| Jan 30, 2026 | 122.85 | 122.85 | 118.00 | 119.65 | 119.65 | -2.60% | 12,400 |
| Jan 29, 2026 | 118.00 | 122.95 | 117.00 | 122.85 | 122.85 | 4.11% | 10,000 |
| Jan 28, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 11,200 |
| Jan 27, 2026 | 121.10 | 121.10 | 116.00 | 116.00 | 116.00 | -4.45% | 4,400 |
| Jan 23, 2026 | 119.00 | 122.75 | 116.40 | 121.40 | 121.40 | 2.02% | 8,400 |
| Jan 22, 2026 | 121.20 | 121.80 | 117.05 | 119.00 | 119.00 | 2.59% | 10,800 |
| Jan 21, 2026 | 120.90 | 120.90 | 115.65 | 116.00 | 116.00 | -4.05% | 9,600 |