Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 126.95
+1.45 (1.16%)
May 25, 2026, 9:49 AM IST
Essen Speciality Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 126.15 | 127.00 | 123.75 | 125.50 | 125.50 | -3.42% | 8,280 |
| May 21, 2026 | 130.40 | 130.40 | 129.95 | 129.95 | 129.95 | 1.44% | 2,520 |
| May 20, 2026 | 122.00 | 128.10 | 120.00 | 128.10 | 128.10 | 5.00% | 9,720 |
| May 19, 2026 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.65% | 6,120 |
| May 18, 2026 | 128.00 | 130.00 | 124.00 | 124.05 | 124.05 | -4.58% | 11,520 |
| May 15, 2026 | 130.75 | 130.75 | 126.00 | 130.00 | 130.00 | -0.65% | 5,760 |
| May 14, 2026 | 124.35 | 130.85 | 124.35 | 130.85 | 130.85 | 4.97% | 20,520 |
| May 13, 2026 | 125.00 | 129.00 | 120.00 | 124.65 | 124.65 | -0.28% | 8,640 |
| May 12, 2026 | 129.50 | 129.60 | 125.00 | 125.00 | 125.00 | -3.62% | 12,600 |
| May 11, 2026 | 126.65 | 129.85 | 125.00 | 129.70 | 129.70 | 1.01% | 7,920 |
| May 8, 2026 | 131.10 | 131.10 | 128.00 | 128.40 | 128.40 | -2.36% | 11,160 |
| May 7, 2026 | 126.10 | 131.50 | 126.10 | 131.50 | 131.50 | - | 8,280 |
| May 6, 2026 | 130.20 | 132.00 | 128.00 | 131.50 | 131.50 | 0.04% | 8,280 |
| May 5, 2026 | 130.00 | 132.00 | 129.00 | 131.45 | 131.45 | -0.83% | 3,240 |
| May 4, 2026 | 132.45 | 132.60 | 128.00 | 132.55 | 132.55 | 2.75% | 6,480 |
| Apr 30, 2026 | 129.90 | 132.00 | 128.05 | 129.00 | 129.00 | 0.70% | 5,760 |
| Apr 29, 2026 | 125.00 | 129.60 | 124.00 | 128.10 | 128.10 | 0.83% | 6,840 |
| Apr 28, 2026 | 131.00 | 131.00 | 126.90 | 127.05 | 127.05 | -4.26% | 15,840 |
| Apr 27, 2026 | 141.95 | 141.95 | 130.60 | 132.70 | 132.70 | -3.46% | 26,280 |
| Apr 24, 2026 | 135.10 | 138.90 | 132.55 | 137.45 | 137.45 | 0.70% | 2,880 |
| Apr 23, 2026 | 134.20 | 139.35 | 134.20 | 136.50 | 136.50 | 1.71% | 9,000 |
| Apr 22, 2026 | 133.00 | 138.75 | 133.00 | 134.20 | 134.20 | 1.09% | 12,240 |
| Apr 21, 2026 | 134.90 | 135.90 | 132.50 | 132.75 | 132.75 | -1.12% | 8,640 |
| Apr 20, 2026 | 132.00 | 139.00 | 132.00 | 134.25 | 134.25 | 0.52% | 9,000 |
| Apr 17, 2026 | 131.00 | 136.90 | 130.35 | 133.55 | 133.55 | 0.87% | 14,400 |
| Apr 16, 2026 | 135.00 | 138.05 | 131.40 | 132.40 | 132.40 | -3.88% | 21,960 |
| Apr 15, 2026 | 142.65 | 145.00 | 136.00 | 137.75 | 137.75 | -3.40% | 45,720 |
| Apr 13, 2026 | 145.00 | 147.50 | 141.25 | 142.60 | 142.60 | -4.07% | 34,560 |
| Apr 10, 2026 | 145.00 | 149.50 | 143.00 | 148.65 | 148.65 | 4.39% | 48,600 |
| Apr 9, 2026 | 147.55 | 147.55 | 136.35 | 142.40 | 142.40 | 1.32% | 100,080 |
| Apr 8, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 4.97% | 5,400 |
| Apr 7, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 4.98% | 5,760 |
| Apr 6, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 4.98% | 6,120 |
| Apr 2, 2026 | 116.90 | 121.50 | 116.90 | 121.50 | 121.50 | 4.97% | 12,240 |
| Apr 1, 2026 | 115.70 | 115.75 | 115.25 | 115.75 | 115.75 | 4.99% | 7,200 |
| Mar 30, 2026 | 112.00 | 113.95 | 109.95 | 110.25 | 110.25 | -4.67% | 100,440 |
| Mar 27, 2026 | 120.00 | 123.85 | 115.50 | 115.65 | 115.65 | -4.70% | 98,280 |
| Mar 25, 2026 | 124.00 | 125.50 | 121.00 | 121.35 | 121.35 | -0.41% | 69,120 |
| Mar 24, 2026 | 126.40 | 126.60 | 120.00 | 121.85 | 121.85 | 1.04% | 80,280 |
| Mar 23, 2026 | 122.50 | 124.60 | 120.00 | 120.60 | 120.60 | -4.51% | 48,600 |
| Mar 20, 2026 | 132.95 | 132.95 | 123.35 | 126.30 | 126.30 | -1.98% | 40,320 |
| Mar 19, 2026 | 133.00 | 135.10 | 128.85 | 128.85 | 128.85 | -4.98% | 48,240 |
| Mar 18, 2026 | 132.25 | 140.00 | 132.25 | 135.60 | 135.60 | -0.22% | 38,880 |
| Mar 17, 2026 | 141.95 | 141.95 | 135.00 | 135.90 | 135.90 | -4.26% | 30,960 |
| Mar 16, 2026 | 148.70 | 148.70 | 141.30 | 141.95 | 141.95 | -4.54% | 56,520 |
| Mar 13, 2026 | 156.00 | 156.00 | 147.90 | 148.70 | 148.70 | -3.91% | 36,720 |
| 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 |