Essen Speciality Films Limited (NSE:ESFL)
India · Delayed Price · Currency is INR 117.50
-0.10 (-0.09%)
Jun 22, 2026, 1:57 PM IST
Essen Speciality Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 124.55 | 124.55 | 120.00 | 123.45 | 123.45 | -0.40% | 4,320 |
| Jun 5, 2026 | 120.00 | 126.00 | 119.25 | 123.95 | 123.95 | 2.44% | 14,040 |
| Jun 4, 2026 | 122.55 | 124.70 | 119.05 | 121.00 | 121.00 | -3.08% | 9,360 |
| Jun 3, 2026 | 122.05 | 125.65 | 121.65 | 124.85 | 124.85 | 0.85% | 7,920 |
| Jun 2, 2026 | 123.80 | 126.00 | 123.80 | 123.80 | 123.80 | 3.17% | 23,400 |
| Jun 1, 2026 | 120.15 | 122.45 | 120.00 | 120.00 | 120.00 | -1.92% | 10,800 |
| May 29, 2026 | 124.15 | 126.00 | 121.00 | 122.35 | 122.35 | -2.59% | 30,600 |
| May 27, 2026 | 124.25 | 127.00 | 123.60 | 125.60 | 125.60 | 1.09% | 12,240 |
| May 26, 2026 | 127.40 | 128.00 | 124.00 | 124.25 | 124.25 | -0.84% | 9,720 |
| May 25, 2026 | 123.00 | 127.50 | 123.00 | 125.30 | 125.30 | -0.16% | 9,360 |
| 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 |