NSE:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.73	38.64	37.62	38.49	38.49	0.31%	12,990
Apr 1, 2026	39.00	39.00	38.37	38.37	38.37	1.35%	40,611
Mar 30, 2026	38.59	38.59	37.77	37.86	37.86	-1.94%	22,265
Mar 27, 2026	39.34	39.34	38.56	38.61	38.61	-2.18%	49,335
Mar 25, 2026	39.31	39.77	39.24	39.47	39.47	1.49%	4,642
Mar 24, 2026	38.55	39.05	38.31	38.89	38.89	1.73%	5,121
Mar 23, 2026	39.19	39.19	38.05	38.23	38.23	-2.60%	11,809
Mar 20, 2026	39.47	39.54	39.17	39.25	39.25	0.77%	13,327
Mar 19, 2026	40.29	40.29	38.90	38.95	38.95	-3.40%	10,247
Mar 18, 2026	40.11	40.49	40.11	40.32	40.32	1.31%	4,643
Mar 17, 2026	39.59	40.09	39.58	39.80	39.80	0.89%	50,947
Mar 16, 2026	39.19	39.74	38.95	39.45	39.45	0.66%	56,226
Mar 13, 2026	39.69	39.79	39.19	39.19	39.19	-1.71%	39,729
Mar 12, 2026	41.00	41.00	39.77	39.87	39.87	-0.99%	16,128
Mar 11, 2026	40.92	40.97	40.18	40.27	40.27	-1.66%	9,892
Mar 10, 2026	40.77	41.04	40.57	40.95	40.95	1.24%	8,618
Mar 9, 2026	41.00	41.00	39.91	40.45	40.45	-1.77%	24,959
Mar 6, 2026	41.44	41.63	41.15	41.18	41.18	-1.10%	10,983
Mar 5, 2026	41.40	41.80	41.24	41.64	41.64	1.07%	12,083
Mar 4, 2026	41.78	41.78	40.90	41.20	41.20	-1.53%	33,611
Mar 2, 2026	41.83	42.08	41.33	41.84	41.84	-1.39%	21,514
Feb 27, 2026	42.85	42.85	42.38	42.43	42.43	-1.21%	12,608
Feb 26, 2026	43.14	43.14	42.72	42.95	42.95	0.05%	504,350
Feb 25, 2026	42.99	43.20	42.79	42.93	42.93	0.35%	17,454
Feb 24, 2026	42.98	42.98	42.56	42.78	42.78	-0.81%	7,915
Feb 23, 2026	44.07	44.07	43.02	43.13	43.13	0.30%	83,187
Feb 20, 2026	42.84	43.17	42.71	43.00	43.00	0.37%	5,364
Feb 19, 2026	43.61	43.65	42.76	42.84	42.84	-1.61%	7,448
Feb 18, 2026	43.31	43.56	43.12	43.54	43.54	0.53%	7,301
Feb 17, 2026	43.29	43.49	43.20	43.31	43.31	-0.02%	49,612
Feb 16, 2026	43.27	43.53	43.06	43.32	43.32	0.60%	3,075
Feb 13, 2026	43.66	43.66	42.96	43.06	43.06	-1.46%	9,106
Feb 12, 2026	44.01	44.01	43.64	43.70	43.70	-0.70%	6,840
Feb 11, 2026	44.00	44.20	44.00	44.01	44.01	0.02%	6,526
Feb 10, 2026	43.98	44.17	43.95	44.00	44.00	0.09%	6,084
Feb 9, 2026	43.85	43.98	43.76	43.96	43.96	0.64%	7,540
Feb 6, 2026	43.68	43.79	43.44	43.68	43.68	-	32,478
Feb 5, 2026	44.30	45.00	43.38	43.68	43.68	-0.52%	6,183
Feb 4, 2026	42.80	44.11	42.80	43.91	43.91	0.02%	233,082
Feb 3, 2026	43.36	44.14	43.36	43.90	43.90	2.69%	13,967
Feb 2, 2026	42.40	42.84	42.08	42.75	42.75	0.83%	3,212
Feb 1, 2026	43.10	43.23	41.95	42.40	42.40	-1.65%	4,628
Jan 30, 2026	43.26	43.26	42.90	43.11	43.11	-0.35%	8,190
Jan 29, 2026	43.15	43.38	42.76	43.26	43.26	0.37%	9,411
Jan 28, 2026	42.78	43.63	42.00	43.10	43.10	0.72%	25,277
Jan 27, 2026	42.85	42.94	42.51	42.79	42.79	0.16%	7,069
Jan 23, 2026	43.24	43.31	42.68	42.72	42.72	-1.23%	5,942
Jan 22, 2026	42.98	43.48	42.98	43.25	43.25	0.63%	6,190
Jan 21, 2026	43.16	43.20	42.59	42.98	42.98	-0.42%	28,659
Jan 20, 2026	43.76	43.76	43.02	43.16	43.16	-1.48%	8,273