Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 215.70
+5.75 (2.74%)
Sep 25, 2026, 3:20 PM IST
Esconet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 191.95 | 195.95 | 187.05 | 192.30 | 192.30 | 2.21% | 20,000 |
| Aug 24, 2026 | 182.05 | 201.90 | 182.05 | 188.15 | 188.15 | 1.81% | 53,600 |
| Aug 21, 2026 | 194.95 | 198.00 | 180.50 | 184.80 | 184.80 | -1.36% | 52,800 |
| Aug 20, 2026 | 165.00 | 187.35 | 165.00 | 187.35 | 187.35 | 9.98% | 103,600 |
| Aug 19, 2026 | 177.50 | 177.50 | 160.20 | 170.35 | 170.35 | -4.27% | 258,400 |
| Aug 18, 2026 | 188.00 | 188.00 | 172.80 | 177.95 | 177.95 | -7.32% | 243,600 |
| Aug 17, 2026 | 231.00 | 231.00 | 192.00 | 192.00 | 192.00 | -9.99% | 200,400 |
| Aug 14, 2026 | 213.30 | 213.30 | 206.00 | 213.30 | 213.30 | 9.98% | 130,000 |
| Aug 13, 2026 | 193.95 | 193.95 | 191.05 | 193.95 | 193.95 | 9.98% | 102,400 |
| Aug 12, 2026 | 190.00 | 190.00 | 163.95 | 176.35 | 176.35 | -3.18% | 79,600 |
| Aug 11, 2026 | 175.00 | 189.00 | 171.60 | 182.15 | 182.15 | 10.16% | 156,400 |
| Aug 10, 2026 | 140.00 | 165.35 | 140.00 | 165.35 | 165.35 | 19.99% | 82,000 |
| Aug 7, 2026 | 130.00 | 139.00 | 130.00 | 137.80 | 137.80 | 8.08% | 41,200 |
| Aug 6, 2026 | 129.05 | 133.00 | 125.10 | 127.50 | 127.50 | -2.45% | 23,600 |
| Aug 5, 2026 | 129.10 | 132.00 | 127.80 | 130.70 | 130.70 | 1.24% | 7,200 |
| Aug 4, 2026 | 136.95 | 136.95 | 124.95 | 129.10 | 129.10 | -3.66% | 24,800 |
| Aug 3, 2026 | 136.50 | 136.75 | 128.60 | 134.00 | 134.00 | 2.41% | 15,600 |
| Jul 31, 2026 | 136.00 | 136.00 | 128.60 | 130.85 | 130.85 | 4.30% | 21,600 |
| Jul 30, 2026 | 126.95 | 126.95 | 124.00 | 125.45 | 125.45 | -1.57% | 9,200 |
| Jul 29, 2026 | 127.00 | 130.60 | 127.00 | 127.45 | 127.45 | -0.31% | 5,600 |
| Jul 28, 2026 | 129.05 | 132.50 | 126.75 | 127.85 | 127.85 | -1.96% | 14,800 |
| Jul 27, 2026 | 138.00 | 141.00 | 129.00 | 130.40 | 130.40 | -4.47% | 18,000 |
| 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 |