Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 120.50
-6.10 (-4.82%)
Jul 3, 2026, 3:29 PM IST
Esconet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 127.00 | 127.00 | 124.75 | 124.75 | - | -1.46% | 1,200 |
| Jul 2, 2026 | 126.50 | 134.95 | 126.35 | 126.60 | 126.60 | -4.81% | 27,200 |
| Jul 1, 2026 | 142.80 | 142.80 | 133.00 | 133.00 | 133.00 | -5.00% | 18,000 |
| Jun 30, 2026 | 142.80 | 142.80 | 136.00 | 140.00 | 140.00 | 2.94% | 46,800 |
| Jun 29, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.98% | 16,800 |
| Jun 25, 2026 | 129.40 | 129.55 | 129.40 | 129.55 | 129.55 | 4.98% | 10,400 |
| Jun 24, 2026 | 117.55 | 123.40 | 117.55 | 123.40 | 123.40 | 4.98% | 9,600 |
| Jun 23, 2026 | 120.00 | 123.95 | 117.20 | 117.55 | 117.55 | -0.72% | 13,200 |
| Jun 22, 2026 | 119.20 | 120.45 | 116.10 | 118.40 | 118.40 | -0.67% | 7,200 |
| Jun 19, 2026 | 118.40 | 121.05 | 117.00 | 119.20 | 119.20 | 1.79% | 9,600 |
| Jun 18, 2026 | 117.05 | 118.40 | 115.60 | 117.10 | 117.10 | -0.13% | 11,200 |
| Jun 17, 2026 | 114.90 | 117.50 | 114.90 | 117.25 | 117.25 | 4.73% | 18,000 |
| Jun 16, 2026 | 115.00 | 117.95 | 110.80 | 111.95 | 111.95 | -1.32% | 9,600 |
| Jun 15, 2026 | 111.90 | 115.15 | 111.50 | 113.45 | 113.45 | 3.18% | 26,400 |
| Jun 12, 2026 | 108.50 | 109.95 | 105.80 | 109.95 | 109.95 | 1.38% | 27,200 |
| Jun 11, 2026 | 109.50 | 109.50 | 106.15 | 108.45 | 108.45 | -2.56% | 12,000 |
| Jun 10, 2026 | 115.50 | 117.75 | 110.75 | 111.30 | 111.30 | -3.72% | 14,800 |
| Jun 9, 2026 | 119.00 | 119.00 | 115.05 | 115.60 | 115.60 | -2.86% | 10,400 |
| Jun 8, 2026 | 119.80 | 122.00 | 119.00 | 119.00 | 119.00 | -0.67% | 4,400 |
| Jun 5, 2026 | 121.65 | 121.65 | 117.50 | 119.80 | 119.80 | -1.52% | 9,200 |
| Jun 4, 2026 | 123.00 | 124.90 | 121.50 | 121.65 | 121.65 | -1.93% | 35,600 |
| Jun 3, 2026 | 121.25 | 124.95 | 121.20 | 124.05 | 124.05 | 0.16% | 4,800 |
| Jun 2, 2026 | 118.30 | 123.85 | 118.30 | 123.85 | 123.85 | 0.12% | 18,800 |
| Jun 1, 2026 | 121.65 | 125.20 | 121.60 | 123.70 | 123.70 | -3.36% | 19,600 |
| May 29, 2026 | 127.00 | 129.75 | 126.05 | 128.00 | 128.00 | -3.51% | 48,400 |
| May 27, 2026 | 131.60 | 135.00 | 128.00 | 132.65 | 132.65 | 1.26% | 11,200 |
| May 26, 2026 | 124.10 | 133.90 | 124.00 | 131.00 | 131.00 | 2.34% | 15,600 |
| May 25, 2026 | 128.60 | 130.00 | 126.05 | 128.00 | 128.00 | -0.70% | 13,200 |
| May 22, 2026 | 129.05 | 133.00 | 128.55 | 128.90 | 128.90 | -4.48% | 5,600 |
| May 21, 2026 | 135.95 | 136.05 | 127.00 | 134.95 | 134.95 | 4.13% | 24,800 |
| May 20, 2026 | 127.10 | 129.60 | 127.10 | 129.60 | 129.60 | 4.98% | 16,800 |
| May 19, 2026 | 119.95 | 123.80 | 119.95 | 123.45 | 123.45 | 4.66% | 11,200 |
| May 18, 2026 | 118.00 | 120.20 | 117.85 | 117.95 | 117.95 | -4.92% | 20,400 |
| May 15, 2026 | 129.40 | 129.40 | 122.05 | 124.05 | 124.05 | -3.31% | 14,000 |
| May 14, 2026 | 131.10 | 134.90 | 128.30 | 128.30 | 128.30 | -5.00% | 18,400 |
| May 13, 2026 | 130.10 | 138.90 | 129.70 | 135.05 | 135.05 | -1.06% | 22,800 |
| May 12, 2026 | 137.15 | 140.00 | 136.10 | 136.50 | 136.50 | -4.71% | 18,000 |
| May 11, 2026 | 148.00 | 148.55 | 142.60 | 143.25 | 143.25 | -3.57% | 7,600 |
| May 8, 2026 | 153.95 | 155.00 | 145.05 | 148.55 | 148.55 | -1.56% | 9,200 |
| May 7, 2026 | 148.45 | 153.00 | 142.00 | 150.90 | 150.90 | 2.65% | 14,800 |
| May 6, 2026 | 147.00 | 147.00 | 137.00 | 147.00 | 147.00 | 3.70% | 18,400 |
| May 5, 2026 | 135.00 | 141.75 | 133.30 | 141.75 | 141.75 | 5.00% | 21,600 |
| May 4, 2026 | 139.15 | 141.75 | 135.00 | 135.00 | 135.00 | -2.98% | 9,600 |
| Apr 30, 2026 | 140.00 | 145.65 | 134.00 | 139.15 | 139.15 | 0.29% | 21,600 |
| Apr 29, 2026 | 132.20 | 138.75 | 132.15 | 138.75 | 138.75 | 4.99% | 16,400 |
| Apr 28, 2026 | 135.25 | 138.00 | 132.15 | 132.15 | 132.15 | -2.29% | 5,600 |
| Apr 27, 2026 | 133.45 | 135.30 | 130.05 | 135.25 | 135.25 | 4.89% | 3,200 |
| Apr 24, 2026 | 132.00 | 132.00 | 127.25 | 128.95 | 128.95 | -3.15% | 24,800 |
| Apr 23, 2026 | 132.65 | 137.00 | 132.60 | 133.15 | 133.15 | -3.51% | 9,600 |
| Apr 22, 2026 | 130.20 | 138.45 | 130.00 | 138.00 | 138.00 | 4.62% | 14,400 |