Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 103.90
+0.05 (0.05%)
Oct 29, 2026, 12:43 PM IST
Essen Speciality Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 104.00 | 104.00 | 101.55 | 103.90 | 103.90 | 0.05% | 10,080 |
| Oct 28, 2026 | 104.00 | 105.00 | 103.85 | 103.85 | 103.85 | - | 7,920 |
| Oct 27, 2026 | 106.50 | 108.45 | 103.05 | 103.85 | 103.85 | -2.40% | 20,160 |
| Oct 26, 2026 | 110.10 | 113.55 | 100.00 | 106.40 | 106.40 | -3.84% | 10,800 |
| Oct 23, 2026 | 110.35 | 112.00 | 109.50 | 110.65 | 110.65 | 0.27% | 5,760 |
| Oct 22, 2026 | 113.00 | 113.00 | 109.00 | 110.35 | 110.35 | -3.96% | 11,880 |
| Oct 21, 2026 | 119.00 | 119.00 | 112.20 | 114.90 | 114.90 | -4.09% | 9,720 |
| Oct 19, 2026 | 118.75 | 122.00 | 118.75 | 119.80 | 119.80 | 0.88% | 23,760 |
| Oct 16, 2026 | 119.00 | 119.00 | 118.55 | 118.75 | 118.75 | 0.17% | 720 |
| Oct 15, 2026 | 118.50 | 120.25 | 118.45 | 118.55 | 118.55 | -2.02% | 4,320 |
| Oct 14, 2026 | 120.00 | 122.40 | 117.00 | 121.00 | 121.00 | 0.92% | 14,040 |
| Oct 13, 2026 | 116.25 | 120.00 | 116.25 | 119.90 | 119.90 | -0.08% | 2,160 |
| Oct 12, 2026 | 123.00 | 123.00 | 117.30 | 120.00 | 120.00 | 3.27% | 18,000 |
| Oct 9, 2026 | 112.00 | 117.40 | 111.60 | 116.20 | 116.20 | 4.50% | 14,400 |
| Oct 8, 2026 | 112.00 | 113.25 | 110.50 | 111.20 | 111.20 | -2.58% | 27,000 |
| Oct 7, 2026 | 113.10 | 115.00 | 112.90 | 114.15 | 114.15 | 1.42% | 13,680 |
| Oct 6, 2026 | 111.00 | 113.00 | 111.00 | 112.55 | 112.55 | 0.40% | 12,600 |
| Oct 5, 2026 | 113.55 | 113.55 | 111.00 | 112.10 | 112.10 | -1.28% | 9,720 |
| Oct 1, 2026 | 114.80 | 114.80 | 112.05 | 113.55 | 113.55 | 0.40% | 12,600 |
| Sep 30, 2026 | 114.00 | 117.95 | 112.45 | 113.10 | 113.10 | -0.57% | 16,920 |
| Sep 29, 2026 | 116.05 | 116.05 | 109.80 | 113.75 | 113.75 | -4.41% | 17,640 |
| Sep 28, 2026 | 123.75 | 123.75 | 119.00 | 119.00 | 119.00 | -2.30% | 3,600 |
| Sep 25, 2026 | 118.30 | 121.80 | 118.00 | 121.80 | 121.80 | 2.31% | 2,520 |
| Sep 24, 2026 | 121.10 | 121.10 | 118.10 | 119.05 | 119.05 | -3.37% | 8,640 |
| Sep 23, 2026 | 123.25 | 123.40 | 122.00 | 123.20 | 123.20 | -2.11% | 10,800 |
| Sep 22, 2026 | 122.35 | 127.00 | 122.30 | 125.85 | 125.85 | -0.98% | 10,800 |
| Sep 21, 2026 | 125.50 | 127.50 | 124.50 | 127.10 | 127.10 | 1.80% | 11,160 |
| Sep 18, 2026 | 123.50 | 125.00 | 123.50 | 124.85 | 124.85 | 0.48% | 7,200 |
| Sep 17, 2026 | 124.40 | 127.50 | 124.00 | 124.25 | 124.25 | -0.28% | 17,280 |
| Sep 16, 2026 | 118.05 | 125.40 | 118.05 | 124.60 | 124.60 | 3.36% | 9,360 |
| Sep 15, 2026 | 122.05 | 122.20 | 117.00 | 120.55 | 120.55 | 0.50% | 21,600 |
| Sep 11, 2026 | 115.15 | 120.60 | 113.65 | 119.95 | 119.95 | 3.94% | 11,160 |
| Sep 10, 2026 | 115.05 | 116.00 | 114.55 | 115.40 | 115.40 | -0.13% | 8,280 |
| Sep 9, 2026 | 116.05 | 120.00 | 114.00 | 115.55 | 115.55 | -3.14% | 25,920 |
| Sep 8, 2026 | 115.00 | 120.00 | 113.95 | 119.30 | 119.30 | 3.60% | 17,640 |
| Sep 7, 2026 | 117.55 | 117.55 | 112.00 | 115.15 | 115.15 | -4.64% | 24,120 |
| Sep 4, 2026 | 121.00 | 121.60 | 116.60 | 120.75 | 120.75 | 4.86% | 11,160 |
| Sep 3, 2026 | 115.95 | 116.35 | 113.00 | 115.15 | 115.15 | -1.67% | 8,280 |
| Sep 2, 2026 | 118.90 | 118.90 | 115.00 | 117.10 | 117.10 | -2.54% | 22,680 |
| Sep 1, 2026 | 120.60 | 120.60 | 118.50 | 120.15 | 120.15 | -0.37% | 14,400 |
| Aug 31, 2026 | 122.25 | 123.05 | 118.00 | 120.60 | 120.60 | -2.27% | 11,880 |
| Aug 28, 2026 | 119.25 | 124.45 | 119.25 | 123.40 | 123.40 | 2.03% | 18,720 |
| Aug 27, 2026 | 122.00 | 122.00 | 118.00 | 120.95 | 120.95 | -0.62% | 15,480 |
| Aug 26, 2026 | 122.05 | 122.05 | 118.00 | 121.70 | 121.70 | 0.21% | 13,320 |
| Aug 25, 2026 | 120.15 | 121.65 | 120.00 | 121.45 | 121.45 | -1.26% | 5,040 |
| Aug 24, 2026 | 121.95 | 128.05 | 121.15 | 123.00 | 123.00 | 0.86% | 9,000 |
| Aug 21, 2026 | 125.00 | 125.55 | 121.95 | 121.95 | 121.95 | -3.18% | 19,440 |
| Aug 20, 2026 | 127.70 | 128.70 | 125.00 | 125.95 | 125.95 | -0.83% | 16,560 |
| Aug 19, 2026 | 131.00 | 131.00 | 126.50 | 127.00 | 127.00 | -2.76% | 8,280 |
| Aug 18, 2026 | 133.15 | 133.15 | 129.00 | 130.60 | 130.60 | -2.39% | 12,960 |