Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 148.70
-6.05 (-3.91%)
At close: Mar 13, 2026
Essen Speciality Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 156.00 | 156.00 | 148.30 | 154.10 | - | -0.42% | 21,600 |
| Mar 12, 2026 | 154.00 | 157.00 | 153.10 | 154.75 | 154.75 | -0.29% | 35,280 |
| Mar 11, 2026 | 156.50 | 157.00 | 153.60 | 155.20 | 155.20 | 0.10% | 23,400 |
| Mar 10, 2026 | 158.00 | 161.00 | 153.05 | 155.05 | 155.05 | -0.58% | 57,240 |
| Mar 9, 2026 | 171.45 | 171.45 | 155.20 | 155.95 | 155.95 | -4.50% | 246,960 |
| Mar 6, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 4.98% | 21,960 |
| Mar 5, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 4.99% | 8,640 |
| Mar 4, 2026 | 142.00 | 148.15 | 142.00 | 148.15 | 148.15 | 5.00% | 37,080 |
| Mar 2, 2026 | 131.90 | 141.10 | 130.00 | 141.10 | 141.10 | 4.99% | 134,280 |
| Feb 27, 2026 | 131.95 | 134.40 | 131.00 | 134.40 | 134.40 | 5.00% | 40,320 |
| Feb 26, 2026 | 124.90 | 128.00 | 124.75 | 128.00 | 128.00 | 4.96% | 76,680 |
| Feb 25, 2026 | 116.00 | 122.15 | 116.00 | 121.95 | 121.95 | 4.81% | 186,840 |
| Feb 24, 2026 | 120.00 | 121.00 | 115.90 | 116.35 | 116.35 | -4.63% | 147,960 |
| Feb 23, 2026 | 128.35 | 129.50 | 121.95 | 122.00 | 122.00 | -4.95% | 61,920 |
| Feb 20, 2026 | 128.50 | 131.95 | 127.00 | 128.35 | 128.35 | -1.23% | 32,040 |
| Feb 19, 2026 | 132.25 | 134.00 | 128.00 | 129.95 | 129.95 | -2.00% | 30,960 |
| Feb 18, 2026 | 133.90 | 135.00 | 131.50 | 132.60 | 132.60 | -1.96% | 12,600 |
| Feb 17, 2026 | 131.50 | 136.50 | 131.50 | 135.25 | 135.25 | 1.54% | 20,880 |
| Feb 16, 2026 | 136.40 | 136.40 | 132.00 | 133.20 | 133.20 | -2.31% | 20,880 |
| Feb 13, 2026 | 136.95 | 138.50 | 134.95 | 136.35 | 136.35 | 0.29% | 20,160 |
| Feb 12, 2026 | 137.60 | 137.60 | 135.25 | 135.95 | 135.95 | -0.73% | 16,560 |
| Feb 11, 2026 | 139.95 | 139.95 | 134.10 | 136.95 | 136.95 | -0.04% | 26,280 |
| Feb 10, 2026 | 133.00 | 139.80 | 133.00 | 137.00 | 137.00 | 1.41% | 18,720 |
| Feb 9, 2026 | 136.20 | 137.00 | 132.35 | 135.10 | 135.10 | -1.28% | 61,560 |
| Feb 6, 2026 | 138.00 | 139.95 | 133.65 | 136.85 | 136.85 | -0.83% | 17,640 |
| Feb 5, 2026 | 142.35 | 143.50 | 135.35 | 138.00 | 138.00 | -3.06% | 36,000 |
| Feb 4, 2026 | 145.25 | 145.25 | 141.00 | 142.35 | 142.35 | -2.00% | 26,280 |
| Feb 3, 2026 | 146.15 | 146.15 | 142.05 | 145.25 | 145.25 | 4.35% | 51,120 |
| Feb 2, 2026 | 142.10 | 142.50 | 137.15 | 139.20 | 139.20 | -2.04% | 24,480 |
| Feb 1, 2026 | 145.05 | 145.85 | 142.10 | 142.10 | 142.10 | -4.98% | 65,160 |
| Jan 30, 2026 | 151.95 | 151.95 | 147.60 | 149.55 | 149.55 | -0.20% | 14,760 |
| Jan 29, 2026 | 150.00 | 152.00 | 148.25 | 149.85 | 149.85 | -0.13% | 17,280 |
| Jan 28, 2026 | 144.50 | 150.95 | 144.50 | 150.05 | 150.05 | 4.20% | 34,200 |
| Jan 27, 2026 | 137.45 | 144.00 | 137.45 | 144.00 | 144.00 | 4.99% | 36,360 |
| Jan 23, 2026 | 140.80 | 140.80 | 136.50 | 137.15 | 137.15 | -2.56% | 66,240 |
| Jan 22, 2026 | 141.00 | 141.50 | 137.00 | 140.75 | 140.75 | 1.59% | 39,600 |
| Jan 21, 2026 | 140.80 | 142.90 | 136.65 | 138.55 | 138.55 | -1.60% | 67,320 |
| Jan 20, 2026 | 142.00 | 143.00 | 138.00 | 140.80 | 140.80 | -1.44% | 45,720 |
| Jan 19, 2026 | 147.00 | 147.45 | 142.05 | 142.85 | 142.85 | -2.82% | 34,200 |
| Jan 16, 2026 | 158.80 | 162.00 | 147.00 | 147.00 | 147.00 | -4.98% | 141,120 |
| Jan 14, 2026 | 147.60 | 154.95 | 145.00 | 154.70 | 154.70 | 4.81% | 41,400 |
| Jan 13, 2026 | 144.00 | 148.50 | 143.00 | 147.60 | 147.60 | 4.35% | 63,000 |
| Jan 12, 2026 | 143.00 | 146.90 | 141.00 | 141.45 | 141.45 | -3.71% | 76,320 |
| Jan 9, 2026 | 149.00 | 153.55 | 140.65 | 146.90 | 146.90 | -0.78% | 143,280 |
| Jan 8, 2026 | 157.70 | 160.55 | 145.35 | 148.05 | 148.05 | -3.20% | 435,600 |
| Jan 7, 2026 | 160.00 | 163.75 | 151.50 | 152.95 | 152.95 | -4.08% | 361,080 |
| Jan 6, 2026 | 165.90 | 165.90 | 158.65 | 159.45 | 159.45 | -4.52% | 199,800 |
| Jan 5, 2026 | 171.05 | 173.90 | 167.00 | 167.00 | 167.00 | -4.98% | 102,240 |
| Jan 2, 2026 | 183.95 | 189.00 | 172.60 | 175.75 | 175.75 | -2.87% | 132,840 |
| Jan 1, 2026 | 190.00 | 190.00 | 180.95 | 180.95 | 180.95 | -4.99% | 136,440 |