NSE:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	41.00	41.10	40.81	40.97	40.97	-0.75%	28,788
Jun 18, 2026	41.19	41.33	41.05	41.28	41.28	0.22%	5,909
Jun 17, 2026	41.00	41.24	41.00	41.19	41.19	0.46%	7,227
Jun 16, 2026	40.77	41.02	40.76	41.00	41.00	0.59%	16,851
Jun 15, 2026	40.83	41.00	40.70	40.76	40.76	1.34%	15,133
Jun 12, 2026	39.89	40.29	39.70	40.22	40.22	1.80%	6,067
Jun 11, 2026	39.38	39.78	39.38	39.51	39.51	-0.33%	3,310
Jun 10, 2026	39.78	40.02	39.61	39.64	39.64	-0.35%	7,820
Jun 9, 2026	40.53	40.53	39.50	39.78	39.78	0.58%	9,166
Jun 8, 2026	39.56	39.80	39.44	39.55	39.55	-1.00%	18,660
Jun 5, 2026	40.17	40.21	39.81	39.95	39.95	-0.15%	44,791
Jun 4, 2026	40.29	40.29	39.73	40.01	40.01	-0.07%	3,421
Jun 3, 2026	40.09	40.12	39.67	40.04	40.04	-0.55%	15,559
Jun 2, 2026	40.05	40.34	39.80	40.26	40.26	0.52%	13,081
Jun 1, 2026	40.48	41.41	39.92	40.05	40.05	-0.79%	80,257
May 29, 2026	40.83	41.22	40.18	40.37	40.37	-1.13%	13,046
May 27, 2026	41.07	41.08	40.82	40.83	40.83	-0.10%	47,759
May 26, 2026	41.00	41.18	40.77	40.87	40.87	-0.41%	14,111
May 25, 2026	40.81	41.08	40.81	41.04	41.04	1.26%	13,047
May 22, 2026	40.46	40.69	40.46	40.53	40.53	0.57%	6,445
May 21, 2026	40.53	40.55	40.22	40.30	40.30	-0.10%	3,815
May 20, 2026	40.17	40.37	39.89	40.34	40.34	0.27%	5,935
May 19, 2026	40.48	40.50	40.17	40.23	40.23	0.15%	12,406
May 18, 2026	40.27	40.27	39.58	40.17	40.17	-0.20%	11,070
May 15, 2026	40.51	40.61	40.23	40.25	40.25	-0.40%	14,591
May 14, 2026	40.18	40.51	39.94	40.41	40.41	1.15%	12,919
May 13, 2026	39.85	40.18	39.60	39.95	39.95	0.25%	19,600
May 12, 2026	40.67	40.67	39.77	39.85	39.85	-2.02%	19,476
May 11, 2026	41.45	41.45	40.67	40.67	40.67	-1.86%	106,659
May 8, 2026	41.59	41.59	41.26	41.44	41.44	-0.36%	14,917
May 7, 2026	41.77	41.77	41.47	41.59	41.59	0.05%	43,029
May 6, 2026	41.92	41.92	41.10	41.57	41.57	1.14%	10,044
May 5, 2026	41.29	41.29	40.82	41.10	41.10	-0.17%	4,371
May 4, 2026	41.31	41.37	40.97	41.17	41.17	0.68%	13,830
Apr 30, 2026	41.00	41.00	40.48	40.89	40.89	-0.70%	512,535
Apr 29, 2026	41.09	41.50	41.09	41.18	41.18	0.76%	21,732
Apr 28, 2026	41.13	41.27	40.87	40.87	40.87	-0.56%	132,163
Apr 27, 2026	41.04	41.26	40.89	41.10	41.10	0.93%	29,472
Apr 24, 2026	41.32	41.34	40.62	40.72	40.72	-1.57%	42,182
Apr 23, 2026	41.54	41.63	41.35	41.37	41.37	-0.96%	9,157
Apr 22, 2026	41.87	41.95	41.70	41.77	41.77	-0.81%	31,605
Apr 21, 2026	41.80	42.14	41.80	42.11	42.11	0.96%	12,861
Apr 20, 2026	41.95	41.95	41.50	41.71	41.71	0.19%	6,808
Apr 17, 2026	41.22	41.70	41.22	41.63	41.63	0.97%	6,050
Apr 16, 2026	41.45	41.65	41.11	41.23	41.23	-0.24%	38,196
Apr 15, 2026	41.27	41.37	41.11	41.33	41.33	1.75%	12,169
Apr 13, 2026	40.25	40.75	40.04	40.62	40.62	-0.90%	19,751
Apr 10, 2026	40.70	41.01	40.70	40.99	40.99	1.56%	119,996
Apr 9, 2026	40.95	40.95	40.30	40.36	40.36	-0.96%	174,794
Apr 8, 2026	40.42	40.85	40.42	40.75	40.75	3.77%	30,691