Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 131.35
-2.45 (-1.83%)
Aug 18, 2026, 11:27 AM IST
Essen Speciality Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 133.15 | 133.15 | 131.55 | 131.60 | - | -1.64% | 2,880 |
| Aug 17, 2026 | 133.30 | 135.50 | 131.00 | 133.80 | 133.80 | -0.15% | 18,720 |
| Aug 14, 2026 | 133.80 | 135.00 | 130.00 | 134.00 | 134.00 | 0.49% | 21,240 |
| Aug 13, 2026 | 133.80 | 133.80 | 130.00 | 133.35 | 133.35 | 3.17% | 24,840 |
| Aug 12, 2026 | 127.80 | 130.10 | 127.00 | 129.25 | 129.25 | 3.44% | 16,200 |
| Aug 11, 2026 | 134.00 | 134.00 | 123.30 | 124.95 | 124.95 | -5.73% | 13,680 |
| Aug 10, 2026 | 129.50 | 137.90 | 125.00 | 132.55 | 132.55 | 4.99% | 51,840 |
| Aug 7, 2026 | 117.00 | 126.25 | 117.00 | 126.25 | 126.25 | 9.97% | 39,960 |
| Aug 6, 2026 | 113.60 | 115.00 | 112.00 | 114.80 | 114.80 | 2.18% | 19,800 |
| Aug 5, 2026 | 114.30 | 115.00 | 111.50 | 112.35 | 112.35 | -1.71% | 14,400 |
| Aug 4, 2026 | 118.00 | 118.10 | 113.90 | 114.30 | 114.30 | -4.63% | 23,040 |
| Aug 3, 2026 | 124.00 | 124.00 | 117.15 | 119.85 | 119.85 | -2.80% | 13,680 |
| Jul 31, 2026 | 120.05 | 127.00 | 117.25 | 123.30 | 123.30 | 0.33% | 18,720 |
| Jul 30, 2026 | 123.60 | 123.60 | 122.40 | 122.90 | 122.90 | -0.57% | 4,320 |
| Jul 29, 2026 | 123.00 | 125.90 | 122.40 | 123.60 | 123.60 | -0.20% | 5,040 |
| Jul 28, 2026 | 128.00 | 128.00 | 123.45 | 123.85 | 123.85 | -4.66% | 10,080 |
| Jul 27, 2026 | 140.00 | 140.00 | 129.75 | 129.90 | 129.90 | -4.87% | 36,360 |
| Jul 24, 2026 | 136.55 | 136.55 | 130.00 | 136.55 | 136.55 | 5.00% | 81,360 |
| Jul 23, 2026 | 130.00 | 130.05 | 130.00 | 130.05 | 130.05 | 4.96% | 14,400 |
| Jul 22, 2026 | 118.30 | 123.90 | 118.00 | 123.90 | 123.90 | 5.00% | 15,840 |
| Jul 21, 2026 | 114.00 | 118.30 | 113.00 | 118.00 | 118.00 | 4.70% | 20,520 |
| Jul 20, 2026 | 112.00 | 115.00 | 112.00 | 112.70 | 112.70 | 0.81% | 10,440 |
| Jul 17, 2026 | 111.45 | 113.00 | 110.10 | 111.80 | 111.80 | 0.31% | 11,520 |
| Jul 16, 2026 | 112.00 | 113.95 | 111.00 | 111.45 | 111.45 | -2.24% | 6,840 |
| Jul 15, 2026 | 110.80 | 114.00 | 108.30 | 114.00 | 114.00 | - | 11,880 |
| Jul 14, 2026 | 111.55 | 116.40 | 111.55 | 114.00 | 114.00 | 1.69% | 5,040 |
| Jul 13, 2026 | 115.00 | 116.70 | 112.00 | 112.10 | 112.10 | -4.11% | 11,160 |
| Jul 10, 2026 | 113.95 | 116.90 | 113.00 | 116.90 | 116.90 | 2.63% | 2,880 |
| Jul 9, 2026 | 113.00 | 115.50 | 113.00 | 113.90 | 113.90 | 1.11% | 3,960 |
| Jul 8, 2026 | 115.00 | 115.00 | 112.55 | 112.65 | 112.65 | -2.09% | 6,840 |
| Jul 7, 2026 | 116.10 | 116.10 | 115.05 | 115.05 | 115.05 | -0.82% | 3,600 |
| Jul 6, 2026 | 116.15 | 117.10 | 116.00 | 116.00 | 116.00 | -1.90% | 6,120 |
| Jul 3, 2026 | 119.90 | 119.90 | 116.55 | 118.25 | 118.25 | -1.46% | 7,920 |
| Jul 2, 2026 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.01% | 3,600 |
| Jul 1, 2026 | 117.20 | 119.20 | 116.95 | 118.80 | 118.80 | 1.89% | 12,600 |
| Jun 30, 2026 | 116.80 | 117.70 | 115.55 | 116.60 | 116.60 | 0.95% | 10,440 |
| Jun 29, 2026 | 117.00 | 117.50 | 115.05 | 115.50 | 115.50 | -0.52% | 21,960 |
| Jun 25, 2026 | 118.10 | 119.95 | 115.00 | 116.10 | 116.10 | -1.74% | 13,680 |
| Jun 24, 2026 | 116.35 | 119.00 | 116.35 | 118.15 | 118.15 | 0.85% | 3,600 |
| Jun 23, 2026 | 117.05 | 118.40 | 117.05 | 117.15 | 117.15 | -0.30% | 4,320 |
| Jun 22, 2026 | 120.00 | 121.00 | 117.10 | 117.50 | 117.50 | -0.09% | 10,080 |
| Jun 19, 2026 | 117.20 | 120.40 | 115.05 | 117.60 | 117.60 | 0.51% | 16,200 |
| Jun 18, 2026 | 120.05 | 121.90 | 116.80 | 117.00 | 117.00 | -2.86% | 6,840 |
| Jun 17, 2026 | 121.40 | 123.00 | 117.00 | 120.45 | 120.45 | 2.25% | 21,240 |
| Jun 16, 2026 | 118.05 | 119.90 | 116.10 | 117.80 | 117.80 | -0.21% | 16,920 |
| Jun 15, 2026 | 119.15 | 122.95 | 118.05 | 118.05 | 118.05 | -0.92% | 7,200 |
| Jun 12, 2026 | 119.00 | 121.95 | 118.25 | 119.15 | 119.15 | -0.13% | 6,840 |
| Jun 11, 2026 | 122.45 | 122.45 | 118.10 | 119.30 | 119.30 | 0.04% | 8,280 |
| Jun 10, 2026 | 118.60 | 122.00 | 118.60 | 119.25 | 119.25 | -1.36% | 3,240 |
| Jun 9, 2026 | 121.00 | 123.35 | 119.00 | 120.90 | 120.90 | -2.07% | 10,080 |