Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 136.50
+2.30 (1.71%)
Apr 23, 2026, 3:28 PM IST
Essen Speciality Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |