Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 136.50
-3.05 (-2.19%)
Jul 24, 2026, 3:29 PM IST
Esconet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 135.00 | 138.00 | 132.00 | 136.50 | 136.50 | -2.19% | 7,600 |
| Jul 23, 2026 | 145.00 | 145.00 | 138.00 | 139.55 | 139.55 | -0.89% | 11,600 |
| Jul 22, 2026 | 133.00 | 145.55 | 129.50 | 140.80 | 140.80 | 6.38% | 30,800 |
| Jul 21, 2026 | 133.10 | 135.00 | 128.20 | 132.35 | 132.35 | 0.30% | 38,000 |
| Jul 20, 2026 | 136.10 | 136.10 | 131.00 | 131.95 | 131.95 | -0.86% | 10,400 |
| Jul 17, 2026 | 128.95 | 133.10 | 128.95 | 133.10 | 133.10 | 4.97% | 11,600 |
| Jul 16, 2026 | 122.40 | 129.15 | 118.20 | 126.80 | 126.80 | 3.09% | 35,600 |
| Jul 15, 2026 | 125.40 | 126.70 | 122.00 | 123.00 | 123.00 | -3.19% | 11,200 |
| Jul 14, 2026 | 127.05 | 127.05 | 125.00 | 127.05 | 127.05 | 5.00% | 38,800 |
| Jul 13, 2026 | 121.00 | 124.90 | 118.15 | 121.00 | 121.00 | -0.70% | 5,200 |
| Jul 10, 2026 | 125.20 | 125.20 | 120.50 | 121.85 | 121.85 | -0.73% | 12,000 |
| Jul 9, 2026 | 117.00 | 124.80 | 117.00 | 122.75 | 122.75 | 3.24% | 10,800 |
| Jul 8, 2026 | 122.10 | 127.90 | 118.05 | 118.90 | 118.90 | -3.33% | 8,800 |
| Jul 7, 2026 | 128.90 | 128.90 | 121.15 | 123.00 | 123.00 | -0.93% | 3,600 |
| Jul 6, 2026 | 122.95 | 126.50 | 120.10 | 124.15 | 124.15 | 3.03% | 12,400 |
| Jul 3, 2026 | 127.00 | 127.00 | 120.50 | 120.50 | 120.50 | -4.82% | 20,400 |
| 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 |