Esconet Technologies Limited (NSE:ESCONET)
India · Delayed Price · Currency is INR 129.90
+1.00 (0.78%)
May 25, 2026, 9:42 AM IST
Esconet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 134.05 | 140.00 | 131.90 | 131.90 | 131.90 | -1.60% | 10,800 |
| Apr 20, 2026 | 132.30 | 139.90 | 132.30 | 134.05 | 134.05 | -3.14% | 3,600 |
| Apr 17, 2026 | 144.90 | 144.90 | 137.00 | 138.40 | 138.40 | 0.29% | 36,000 |
| Apr 16, 2026 | 136.40 | 138.00 | 135.90 | 138.00 | 138.00 | 4.98% | 12,400 |
| Apr 15, 2026 | 136.50 | 137.40 | 131.45 | 131.45 | 131.45 | 0.42% | 11,600 |
| Apr 13, 2026 | 128.00 | 136.80 | 126.15 | 130.90 | 130.90 | -6.20% | 35,200 |
| Apr 10, 2026 | 132.25 | 145.45 | 132.25 | 139.55 | 139.55 | 5.52% | 74,400 |
| Apr 9, 2026 | 127.50 | 132.25 | 122.00 | 132.25 | 132.25 | 9.98% | 45,200 |
| Apr 8, 2026 | 120.20 | 120.25 | 120.20 | 120.25 | 120.25 | 9.97% | 17,200 |
| Apr 7, 2026 | 101.05 | 109.35 | 101.05 | 109.35 | 109.35 | 4.99% | 24,000 |
| Apr 6, 2026 | 101.10 | 104.15 | 94.50 | 104.15 | 104.15 | 4.99% | 42,800 |
| 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 |