NSE:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.22	40.36	40.11	40.29	40.29	0.50%	3,312
Sep 22, 2026	40.30	40.39	40.09	40.09	40.09	-0.57%	25,154
Sep 21, 2026	39.44	40.32	39.44	40.32	40.32	0.20%	2,906
Sep 18, 2026	40.11	40.29	40.01	40.24	40.24	0.80%	5,616
Sep 17, 2026	39.98	40.07	39.89	39.92	39.92	0.03%	26,115
Sep 16, 2026	39.88	40.00	39.69	39.91	39.91	0.48%	1,627
Sep 15, 2026	40.38	40.44	39.72	39.72	39.72	-1.14%	17,564
Sep 11, 2026	39.99	40.34	39.95	40.18	40.18	-	31,838
Sep 10, 2026	40.37	40.39	40.18	40.18	40.18	-0.59%	64,497
Sep 9, 2026	40.39	40.55	40.29	40.42	40.42	-0.30%	9,483
Sep 8, 2026	41.66	41.66	40.53	40.54	40.54	-0.73%	34,414
Sep 7, 2026	41.10	41.17	40.80	40.84	40.84	-0.75%	5,116
Sep 4, 2026	41.16	41.20	41.00	41.15	41.15	0.19%	2,704
Sep 3, 2026	41.14	41.24	41.02	41.07	41.07	0.49%	2,443
Sep 2, 2026	40.49	41.31	40.49	40.87	40.87	-0.39%	19,078
Sep 1, 2026	41.21	41.41	41.03	41.03	41.03	-0.51%	52,087
Aug 31, 2026	41.91	41.91	41.18	41.24	41.24	-0.63%	3,882
Aug 28, 2026	41.48	41.61	41.35	41.50	41.50	-0.07%	7,927
Aug 27, 2026	40.71	41.82	40.71	41.53	41.53	-0.55%	11,208
Aug 26, 2026	41.96	42.10	41.73	41.76	41.76	-0.26%	36,166
Aug 25, 2026	41.71	41.88	41.53	41.87	41.87	0.67%	2,460
Aug 24, 2026	42.27	42.54	41.58	41.59	41.59	-0.29%	38,605
Aug 21, 2026	41.80	41.86	41.67	41.71	41.71	-0.22%	4,316
Aug 20, 2026	41.78	41.84	41.69	41.80	41.80	0.65%	25,425
Aug 19, 2026	41.69	41.69	41.44	41.53	41.53	-0.69%	5,099
Aug 18, 2026	42.79	42.79	41.75	41.82	41.82	-0.31%	4,455
Aug 17, 2026	42.06	42.06	41.79	41.95	41.95	-0.26%	105,549
Aug 14, 2026	41.97	42.09	41.90	42.06	42.06	0.21%	15,714
Aug 13, 2026	42.05	42.05	41.90	41.97	41.97	-0.21%	1,967
Aug 12, 2026	42.14	42.22	41.80	42.06	42.06	-0.40%	56,367
Aug 11, 2026	43.44	43.44	42.12	42.23	42.23	-0.38%	12,246
Aug 10, 2026	42.27	42.49	42.25	42.39	42.39	0.05%	7,042
Aug 7, 2026	42.46	42.51	42.22	42.37	42.37	-0.31%	7,122
Aug 6, 2026	42.45	42.58	42.40	42.50	42.50	0.26%	10,112
Aug 5, 2026	42.47	42.60	42.27	42.39	42.39	0.52%	10,797
Aug 4, 2026	42.50	42.57	42.16	42.17	42.17	-0.71%	35,127
Aug 3, 2026	42.29	42.68	42.20	42.47	42.47	0.93%	54,940
Jul 31, 2026	41.97	42.19	41.92	42.08	42.08	0.67%	20,824
Jul 30, 2026	41.70	41.98	41.70	41.80	41.80	0.17%	53,861
Jul 29, 2026	41.55	41.85	41.55	41.73	41.73	1.16%	21,978
Jul 28, 2026	41.46	41.49	41.25	41.25	41.25	-0.51%	98,853
Jul 27, 2026	41.22	41.48	41.19	41.46	41.46	1.20%	11,471
Jul 24, 2026	40.86	41.08	40.62	40.97	40.97	-0.07%	9,419
Jul 23, 2026	41.48	41.48	40.92	41.00	41.00	-1.13%	410,743
Jul 22, 2026	41.66	41.66	41.36	41.47	41.47	-0.79%	5,461
Jul 21, 2026	41.81	41.84	41.68	41.80	41.80	0.22%	14,522
Jul 20, 2026	42.77	42.77	41.62	41.71	41.71	-0.52%	27,981
Jul 17, 2026	41.65	41.96	41.65	41.93	41.93	1.11%	25,903
Jul 16, 2026	41.69	41.75	41.47	41.47	41.47	-0.29%	33,855
Jul 15, 2026	41.71	41.84	41.49	41.59	41.59	0.39%	3,286