Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 361.00
-17.30 (-4.57%)
Nov 6, 2026, 12:26 PM IST
Esconet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 360.00 | 375.85 | 359.40 | 361.00 | 361.00 | -4.57% | 31,200 |
| Nov 5, 2026 | 406.50 | 406.95 | 371.50 | 378.30 | 378.30 | -2.40% | 38,800 |
| Nov 4, 2026 | 389.95 | 389.95 | 368.00 | 387.60 | 387.60 | 2.95% | 58,000 |
| Nov 3, 2026 | 350.00 | 376.50 | 350.00 | 376.50 | 376.50 | 4.99% | 76,000 |
| Nov 2, 2026 | 354.00 | 379.95 | 348.65 | 358.60 | 358.60 | -2.29% | 94,400 |
| Oct 30, 2026 | 387.90 | 387.90 | 352.50 | 367.00 | 367.00 | -0.66% | 310,800 |
| Oct 29, 2026 | 369.45 | 369.45 | 369.45 | 369.45 | 369.45 | 4.99% | 13,600 |
| Oct 28, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | 5.00% | 6,400 |
| Oct 27, 2026 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | 5.00% | 10,400 |
| Oct 26, 2026 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | 5.00% | 10,400 |
| Oct 23, 2026 | 308.00 | 316.00 | 298.80 | 304.00 | 304.00 | -3.34% | 82,000 |
| Oct 22, 2026 | 319.00 | 319.00 | 306.25 | 314.50 | 314.50 | -1.43% | 35,200 |
| Oct 21, 2026 | 297.20 | 321.30 | 290.70 | 319.05 | 319.05 | 4.26% | 69,200 |
| Oct 19, 2026 | 317.00 | 317.00 | 290.50 | 306.00 | 306.00 | 0.28% | 32,000 |
| Oct 16, 2026 | 300.00 | 305.15 | 277.60 | 305.15 | 305.15 | 4.99% | 69,600 |
| Oct 15, 2026 | 282.00 | 290.65 | 282.00 | 290.65 | 290.65 | 4.98% | 100,000 |
| Oct 14, 2026 | 275.45 | 276.85 | 275.40 | 276.85 | 276.85 | 4.99% | 22,000 |
| Oct 13, 2026 | 251.15 | 263.70 | 250.00 | 263.70 | 263.70 | 5.00% | 50,000 |
| Oct 12, 2026 | 239.95 | 251.15 | 230.30 | 251.15 | 251.15 | 5.00% | 23,200 |
| Oct 9, 2026 | 232.00 | 243.00 | 223.10 | 239.20 | 239.20 | 2.99% | 19,600 |
| Oct 8, 2026 | 247.00 | 247.00 | 232.25 | 232.25 | 232.25 | -4.99% | 18,000 |
| Oct 7, 2026 | 234.00 | 244.45 | 234.00 | 244.45 | 244.45 | 4.98% | 26,400 |
| Oct 6, 2026 | 245.00 | 245.00 | 230.55 | 232.85 | 232.85 | -4.04% | 28,000 |
| Oct 5, 2026 | 255.00 | 255.00 | 237.00 | 242.65 | 242.65 | -1.68% | 30,400 |
| Oct 1, 2026 | 246.00 | 246.80 | 238.10 | 246.80 | 246.80 | 5.00% | 76,800 |
| Sep 30, 2026 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | 4.98% | 16,000 |
| Sep 29, 2026 | 213.25 | 223.90 | 209.00 | 223.90 | 223.90 | 4.99% | 46,000 |
| Sep 28, 2026 | 215.90 | 219.50 | 207.25 | 213.25 | 213.25 | -2.22% | 27,600 |
| Sep 25, 2026 | 209.95 | 220.00 | 207.70 | 218.10 | 218.10 | 3.88% | 22,000 |
| Sep 24, 2026 | 216.15 | 216.15 | 208.00 | 209.95 | 209.95 | -2.89% | 10,000 |
| Sep 23, 2026 | 200.10 | 216.20 | 195.70 | 216.20 | 216.20 | 4.98% | 38,400 |
| Sep 22, 2026 | 208.00 | 208.00 | 201.40 | 205.95 | 205.95 | -2.28% | 19,200 |
| Sep 21, 2026 | 214.00 | 219.00 | 203.80 | 210.75 | 210.75 | -1.75% | 37,200 |
| Sep 18, 2026 | 203.30 | 224.00 | 203.30 | 214.50 | 214.50 | 0.26% | 43,200 |
| Sep 17, 2026 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | -5.00% | 4,800 |
| Sep 16, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -5.00% | 6,000 |
| Sep 15, 2026 | 238.05 | 239.00 | 237.05 | 237.05 | 237.05 | -4.99% | 11,600 |
| Sep 11, 2026 | 250.00 | 252.00 | 240.00 | 249.50 | 249.50 | -1.23% | 35,600 |
| Sep 10, 2026 | 244.00 | 254.00 | 234.00 | 252.60 | 252.60 | 2.60% | 18,000 |
| Sep 9, 2026 | 236.95 | 248.75 | 225.15 | 246.20 | 246.20 | 3.90% | 60,000 |
| Sep 8, 2026 | 250.10 | 260.00 | 236.95 | 236.95 | 236.95 | -4.99% | 26,000 |
| Sep 7, 2026 | 236.00 | 250.50 | 236.00 | 249.40 | 249.40 | 4.53% | 51,600 |
| Sep 4, 2026 | 221.00 | 238.80 | 221.00 | 238.60 | 238.60 | 4.90% | 40,800 |
| Sep 3, 2026 | 239.10 | 251.00 | 227.15 | 227.45 | 227.45 | -4.87% | 114,800 |
| Sep 2, 2026 | 229.00 | 239.10 | 219.05 | 239.10 | 239.10 | 9.98% | 101,200 |
| Sep 1, 2026 | 197.65 | 217.40 | 197.65 | 217.40 | 217.40 | 9.99% | 78,000 |
| Aug 31, 2026 | 199.00 | 199.00 | 191.00 | 197.65 | 197.65 | -0.28% | 20,800 |
| Aug 28, 2026 | 182.10 | 199.00 | 180.00 | 198.20 | 198.20 | 6.53% | 29,600 |
| Aug 27, 2026 | 190.00 | 191.00 | 181.85 | 186.05 | 186.05 | -2.26% | 34,400 |
| Aug 26, 2026 | 196.15 | 196.15 | 184.05 | 190.35 | 190.35 | -1.01% | 20,400 |