Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 128.00
-4.60 (-3.47%)
Feb 19, 2026, 3:29 PM IST
Essen Speciality Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 195.00 | 198.50 | 190.45 | 190.45 | 190.45 | -4.99% | 91,440 |
| Dec 30, 2025 | 211.00 | 211.00 | 200.45 | 200.45 | 200.45 | -5.00% | 88,560 |
| Dec 29, 2025 | 232.35 | 232.35 | 210.25 | 211.00 | 211.00 | -4.65% | 255,600 |
| Dec 26, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 4.98% | 29,880 |
| Dec 24, 2025 | 205.00 | 210.80 | 205.00 | 210.80 | 210.80 | 9.99% | 49,680 |
| Dec 23, 2025 | 180.95 | 191.65 | 179.00 | 191.65 | 191.65 | 9.99% | 136,080 |
| Dec 22, 2025 | 165.95 | 176.00 | 165.00 | 174.25 | 174.25 | 8.91% | 100,080 |
| Dec 19, 2025 | 150.00 | 163.00 | 149.95 | 160.00 | 160.00 | 4.99% | 30,600 |
| Dec 18, 2025 | 164.20 | 164.20 | 151.00 | 152.40 | 152.40 | -8.00% | 149,400 |
| Dec 17, 2025 | 175.00 | 175.00 | 164.00 | 165.65 | 165.65 | -4.77% | 95,040 |
| Dec 16, 2025 | 177.00 | 179.40 | 173.25 | 173.95 | 173.95 | -1.75% | 9,720 |
| Dec 15, 2025 | 173.40 | 178.95 | 171.10 | 177.05 | 177.05 | 2.91% | 35,640 |
| Dec 12, 2025 | 170.50 | 173.70 | 168.25 | 172.05 | 172.05 | -0.06% | 55,080 |
| Dec 11, 2025 | 183.65 | 184.90 | 168.30 | 172.15 | 172.15 | -6.24% | 103,680 |
| Dec 10, 2025 | 182.00 | 189.00 | 182.00 | 183.60 | 183.60 | 0.88% | 33,120 |
| Dec 9, 2025 | 180.00 | 185.00 | 171.00 | 182.00 | 182.00 | -0.05% | 56,520 |