Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 382.30
-1.95 (-0.51%)
At close: Aug 29, 2025
Essen Speciality Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 385.60 | 390.40 | 378.50 | 382.30 | 382.30 | -0.51% | 28,080 |
| Aug 28, 2025 | 391.00 | 397.30 | 380.10 | 384.25 | 384.25 | -3.25% | 41,040 |
| Aug 26, 2025 | 399.00 | 408.00 | 392.25 | 397.15 | 397.15 | 1.46% | 18,360 |
| Aug 25, 2025 | 408.80 | 414.50 | 388.00 | 391.45 | 391.45 | -3.77% | 115,200 |
| Aug 22, 2025 | 410.00 | 414.85 | 403.75 | 406.80 | 406.80 | -2.11% | 18,360 |
| Aug 21, 2025 | 415.00 | 420.00 | 411.10 | 415.55 | 415.55 | 0.46% | 19,800 |
| Aug 20, 2025 | 415.00 | 425.00 | 411.05 | 413.65 | 413.65 | -0.49% | 20,520 |
| Aug 19, 2025 | 419.25 | 421.00 | 410.00 | 415.70 | 415.70 | -0.85% | 17,640 |
| Aug 18, 2025 | 439.00 | 439.00 | 417.10 | 419.25 | 419.25 | -2.52% | 25,560 |
| Aug 14, 2025 | 436.40 | 437.00 | 429.00 | 430.10 | 430.10 | -0.44% | 6,480 |
| Aug 13, 2025 | 427.15 | 435.00 | 425.00 | 432.00 | 432.00 | 1.14% | 5,400 |
| Aug 12, 2025 | 425.00 | 433.50 | 422.00 | 427.15 | 427.15 | -0.74% | 8,280 |
| Aug 11, 2025 | 430.00 | 447.80 | 425.25 | 430.35 | 430.35 | -1.49% | 17,280 |
| Aug 8, 2025 | 442.00 | 447.25 | 435.10 | 436.85 | 436.85 | -2.66% | 20,880 |
| Aug 7, 2025 | 458.00 | 458.00 | 447.10 | 448.80 | 448.80 | -3.71% | 24,840 |
| Aug 6, 2025 | 488.00 | 500.00 | 463.55 | 466.10 | 466.10 | -4.48% | 100,800 |
| Aug 5, 2025 | 481.00 | 487.95 | 479.00 | 487.95 | 487.95 | 4.99% | 102,600 |
| Aug 4, 2025 | 458.00 | 464.75 | 455.35 | 464.75 | 464.75 | 4.99% | 55,800 |
| Aug 1, 2025 | 433.00 | 442.65 | 431.10 | 442.65 | 442.65 | 4.99% | 55,440 |
| Jul 31, 2025 | 421.60 | 421.60 | 414.00 | 421.60 | 421.60 | 4.99% | 134,280 |
| Jul 30, 2025 | 390.95 | 401.55 | 390.95 | 401.55 | 401.55 | 4.99% | 15,480 |
| Jul 29, 2025 | 401.00 | 402.50 | 378.20 | 382.45 | 382.45 | -3.93% | 29,880 |
| Jul 28, 2025 | 400.00 | 405.70 | 392.05 | 398.10 | 398.10 | -3.50% | 55,080 |
| Jul 25, 2025 | 421.30 | 422.00 | 406.60 | 412.55 | 412.55 | -2.67% | 30,960 |
| Jul 24, 2025 | 419.40 | 433.00 | 419.40 | 423.85 | 423.85 | 0.08% | 46,080 |
| Jul 23, 2025 | 415.50 | 427.80 | 415.00 | 423.50 | 423.50 | 1.68% | 74,160 |
| Jul 22, 2025 | 421.25 | 424.75 | 412.00 | 416.50 | 416.50 | -2.50% | 28,800 |
| Jul 21, 2025 | 432.05 | 436.95 | 423.10 | 427.20 | 427.20 | -2.67% | 37,800 |
| Jul 18, 2025 | 444.90 | 448.95 | 438.00 | 438.90 | 438.90 | 0.06% | 16,200 |
| Jul 17, 2025 | 439.10 | 448.00 | 437.50 | 438.65 | 438.65 | -2.47% | 21,960 |
| Jul 16, 2025 | 470.00 | 471.00 | 446.35 | 449.75 | 449.75 | -4.27% | 61,560 |
| Jul 15, 2025 | 482.30 | 489.85 | 468.00 | 469.80 | 469.80 | -2.59% | 29,160 |
| Jul 14, 2025 | 489.00 | 496.00 | 475.00 | 482.30 | 482.30 | -1.67% | 26,280 |
| Jul 11, 2025 | 490.50 | 498.00 | 488.00 | 490.50 | 490.50 | - | 22,320 |
| Jul 10, 2025 | 469.85 | 493.30 | 458.00 | 490.50 | 490.50 | 4.40% | 133,200 |
| Jul 9, 2025 | 450.70 | 473.20 | 448.50 | 469.85 | 469.85 | 4.25% | 50,040 |
| Jul 8, 2025 | 441.35 | 456.00 | 435.00 | 450.70 | 450.70 | 2.13% | 50,400 |
| Jul 7, 2025 | 445.00 | 453.45 | 438.00 | 441.30 | 441.30 | -0.25% | 25,920 |
| Jul 4, 2025 | 445.25 | 450.05 | 440.00 | 442.40 | 442.40 | -1.11% | 16,920 |
| Jul 3, 2025 | 456.50 | 456.50 | 445.20 | 447.35 | 447.35 | -2.36% | 21,240 |
| Jul 2, 2025 | 457.50 | 462.95 | 451.05 | 458.15 | 458.15 | -2.14% | 37,080 |
| Jul 1, 2025 | 477.80 | 479.50 | 465.00 | 468.15 | 468.15 | -0.48% | 68,760 |
| Jun 30, 2025 | 445.10 | 474.40 | 442.75 | 470.40 | 470.40 | 4.09% | 158,760 |
| Jun 27, 2025 | 441.00 | 455.00 | 435.00 | 451.90 | 451.90 | 2.80% | 106,560 |
| Jun 26, 2025 | 447.00 | 447.00 | 436.00 | 439.60 | 439.60 | -0.31% | 22,680 |
| Jun 25, 2025 | 444.05 | 451.95 | 440.00 | 440.95 | 440.95 | -0.92% | 11,520 |
| Jun 24, 2025 | 450.05 | 462.00 | 433.55 | 445.05 | 445.05 | -1.47% | 117,000 |
| Jun 23, 2025 | 463.50 | 463.50 | 445.05 | 451.70 | 451.70 | -3.28% | 39,960 |
| Jun 20, 2025 | 450.55 | 473.00 | 445.50 | 467.00 | 467.00 | 3.66% | 106,200 |
| Jun 19, 2025 | 439.00 | 458.00 | 435.00 | 450.50 | 450.50 | 2.62% | 147,960 |