ESDS Software Solution Limited (NSE:ESDS)
India · Delayed Price · Currency is INR 1,227.90
-43.80 (-3.44%)
Oct 29, 2026, 11:50 AM IST
ESDS Software Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,279.80 | 1,287.00 | 1,208.20 | 1,227.90 | 1,227.90 | -3.44% | 1,061,178 |
| Oct 28, 2026 | 1,294.00 | 1,313.30 | 1,252.00 | 1,271.70 | 1,271.70 | -0.92% | 964,715 |
| Oct 27, 2026 | 1,301.10 | 1,357.80 | 1,250.00 | 1,283.50 | 1,283.50 | -0.75% | 1,417,888 |
| Oct 26, 2026 | 1,203.90 | 1,293.20 | 1,170.20 | 1,293.20 | 1,293.20 | 4.99% | 2,160,179 |
| Oct 23, 2026 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | -5.00% | 51,034 |
| Oct 22, 2026 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | -5.00% | 88,074 |
| Oct 21, 2026 | 1,436.50 | 1,459.00 | 1,364.70 | 1,364.70 | 1,364.70 | -5.00% | 740,988 |
| Oct 19, 2026 | 1,436.50 | 1,477.50 | 1,436.50 | 1,436.50 | 1,436.50 | -5.00% | 1,657,048 |
| Oct 16, 2026 | 1,512.10 | 1,561.00 | 1,512.10 | 1,512.10 | 1,512.10 | -4.99% | 981,538 |
| Oct 15, 2026 | 1,644.10 | 1,737.90 | 1,591.60 | 1,591.60 | 1,591.60 | -5.00% | 1,548,265 |
| Oct 14, 2026 | 1,569.00 | 1,675.30 | 1,565.10 | 1,675.30 | 1,675.30 | 4.99% | 1,236,130 |
| Oct 13, 2026 | 1,571.10 | 1,624.10 | 1,523.90 | 1,595.60 | 1,595.60 | 1.56% | 2,175,337 |
| Oct 12, 2026 | 1,525.00 | 1,573.10 | 1,486.40 | 1,571.10 | 1,571.10 | 4.87% | 1,132,590 |
| Oct 9, 2026 | 1,422.00 | 1,498.20 | 1,355.60 | 1,498.20 | 1,498.20 | 5.00% | 2,079,207 |
| Oct 8, 2026 | 1,426.90 | 1,426.90 | 1,387.30 | 1,426.90 | 1,426.90 | 5.00% | 3,261,278 |
| Oct 7, 2026 | 1,359.00 | 1,359.00 | 1,309.00 | 1,359.00 | 1,359.00 | 5.00% | 2,562,254 |
| Oct 6, 2026 | 1,294.30 | 1,294.30 | 1,294.30 | 1,294.30 | 1,294.30 | -5.00% | 151,322 |
| Oct 5, 2026 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | -5.00% | 59,205 |
| Oct 1, 2026 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | -5.00% | 23,844 |
| Sep 30, 2026 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | -5.00% | 35,560 |
| Sep 29, 2026 | 1,588.90 | 1,588.90 | 1,588.90 | 1,588.90 | 1,588.90 | -5.00% | 21,769 |
| Sep 28, 2026 | 1,672.50 | 1,672.50 | 1,672.50 | 1,672.50 | 1,672.50 | -5.00% | 20,558 |
| Sep 25, 2026 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | -5.00% | 69,023 |
| Sep 24, 2026 | 1,724.00 | 1,859.20 | 1,704.05 | 1,853.15 | 1,853.15 | 4.66% | 2,468,558 |
| Sep 23, 2026 | 1,724.85 | 1,811.05 | 1,706.45 | 1,770.70 | 1,770.70 | 2.66% | 3,048,927 |
| Sep 22, 2026 | 1,724.85 | 1,724.85 | 1,724.85 | 1,724.85 | 1,724.85 | 5.00% | 158,784 |
| Sep 21, 2026 | 1,564.55 | 1,642.75 | 1,564.55 | 1,642.75 | 1,642.75 | 5.00% | 801,393 |
| Sep 18, 2026 | 1,565.00 | 1,594.00 | 1,564.55 | 1,564.55 | 1,564.55 | -5.00% | 582,208 |
| Sep 17, 2026 | 1,646.85 | 1,646.85 | 1,646.85 | 1,646.85 | 1,646.85 | -5.00% | 59,604 |
| Sep 16, 2026 | 1,820.00 | 1,820.00 | 1,733.50 | 1,733.50 | 1,733.50 | -5.00% | 1,728,190 |
| Sep 15, 2026 | 1,800.00 | 1,827.40 | 1,681.00 | 1,824.70 | 1,824.70 | 4.84% | 6,742,443 |
| Sep 11, 2026 | 1,600.00 | 1,740.40 | 1,582.70 | 1,740.40 | 1,740.40 | 10.00% | 7,498,763 |
| Sep 10, 2026 | 1,520.00 | 1,582.70 | 1,330.00 | 1,582.20 | 1,582.20 | 9.96% | 15,676,632 |
| Sep 9, 2026 | 1,438.85 | 1,438.85 | 1,438.85 | 1,438.85 | 1,438.85 | 10.00% | 312,887 |
| Sep 8, 2026 | 1,189.00 | 1,308.05 | 1,140.60 | 1,308.05 | 1,308.05 | 20.00% | 12,761,472 |
| Sep 7, 2026 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | 20.00% | 742,653 |
| Sep 4, 2026 | 757.00 | 908.40 | 756.00 | 908.40 | 908.40 | 111.75% | 15,790,050 |
| Sep 3, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |