Esprit Stones Limited (NSE:ESPRIT)
India · Delayed Price · Currency is INR 99.00
+2.00 (2.06%)
At close: Aug 25, 2025
Esprit Stones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 98.00 | 100.05 | 98.00 | 99.00 | 99.00 | 2.06% | 38,400 |
| Aug 22, 2025 | 96.00 | 100.50 | 96.00 | 97.00 | 97.00 | 1.20% | 40,000 |
| Aug 21, 2025 | 98.00 | 98.00 | 95.00 | 95.85 | 95.85 | -3.18% | 14,400 |
| Aug 20, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | -1.00% | 11,200 |
| Aug 19, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.78% | 56,000 |
| Aug 18, 2025 | 99.00 | 100.90 | 98.25 | 98.25 | 98.25 | -1.70% | 8,000 |
| Aug 14, 2025 | 97.00 | 99.95 | 97.00 | 99.95 | 99.95 | 4.66% | 11,200 |
| Aug 13, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.57% | 1,600 |
| Aug 12, 2025 | 97.00 | 101.40 | 96.05 | 96.05 | 96.05 | -0.98% | 14,400 |
| Aug 11, 2025 | 99.00 | 102.55 | 96.90 | 97.00 | 97.00 | 0.26% | 36,800 |
| Aug 8, 2025 | 96.00 | 102.00 | 95.00 | 96.75 | 96.75 | -0.31% | 14,400 |
| Aug 7, 2025 | 98.00 | 99.00 | 97.05 | 97.05 | 97.05 | -2.80% | 9,600 |
| Aug 6, 2025 | 96.00 | 104.00 | 96.00 | 99.85 | 99.85 | 3.10% | 24,000 |
| Aug 5, 2025 | 97.85 | 98.00 | 96.05 | 96.85 | 96.85 | -1.02% | 25,600 |
| Aug 4, 2025 | 97.70 | 98.05 | 97.70 | 97.85 | 97.85 | 0.05% | 4,800 |
| Aug 1, 2025 | 98.75 | 102.85 | 97.70 | 97.80 | 97.80 | -2.20% | 30,400 |
| Jul 31, 2025 | 100.00 | 106.00 | 98.05 | 100.00 | 100.00 | -2.68% | 40,000 |
| Jul 30, 2025 | 102.00 | 105.95 | 102.00 | 102.75 | 102.75 | 1.68% | 28,800 |
| Jul 29, 2025 | 103.00 | 104.00 | 101.00 | 101.05 | 101.05 | -0.83% | 14,400 |
| Jul 28, 2025 | 104.00 | 105.00 | 101.80 | 101.90 | 101.90 | -3.00% | 27,200 |
| Jul 25, 2025 | 101.50 | 106.00 | 99.55 | 105.05 | 105.05 | 3.24% | 40,000 |
| Jul 24, 2025 | 101.00 | 102.00 | 101.00 | 101.75 | 101.75 | 0.15% | 4,800 |
| Jul 23, 2025 | 103.00 | 103.00 | 98.00 | 101.60 | 101.60 | -2.26% | 72,000 |
| Jul 22, 2025 | 102.00 | 103.95 | 101.50 | 103.95 | 103.95 | 3.54% | 8,000 |
| Jul 21, 2025 | 102.00 | 102.30 | 97.00 | 100.40 | 100.40 | -3.46% | 65,600 |
| Jul 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 4,800 |
| Jul 17, 2025 | 101.00 | 104.25 | 101.00 | 103.00 | 103.00 | 1.63% | 25,600 |
| Jul 16, 2025 | 102.25 | 103.00 | 100.25 | 101.35 | 101.35 | -3.48% | 25,600 |
| Jul 15, 2025 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | -0.47% | 22,400 |
| Jul 14, 2025 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | -0.66% | 9,600 |
| Jul 10, 2025 | 105.75 | 107.00 | 104.25 | 106.20 | 106.20 | 0.71% | 12,800 |
| Jul 9, 2025 | 107.50 | 110.00 | 105.00 | 105.45 | 105.45 | 0.19% | 32,000 |
| Jul 8, 2025 | 107.00 | 107.00 | 105.25 | 105.25 | 105.25 | -1.54% | 12,800 |
| Jul 7, 2025 | 106.00 | 107.90 | 105.05 | 106.90 | 106.90 | 1.81% | 20,800 |
| Jul 4, 2025 | 106.10 | 107.00 | 104.75 | 105.00 | 105.00 | -1.96% | 33,600 |
| Jul 3, 2025 | 108.75 | 110.95 | 107.05 | 107.10 | 107.10 | -0.23% | 28,800 |
| Jul 2, 2025 | 106.05 | 108.00 | 106.05 | 107.35 | 107.35 | 1.95% | 11,200 |
| Jul 1, 2025 | 109.25 | 109.25 | 105.30 | 105.30 | 105.30 | -2.50% | 17,600 |
| Jun 30, 2025 | 109.25 | 114.00 | 106.50 | 108.00 | 108.00 | -0.41% | 49,600 |
| Jun 27, 2025 | 111.10 | 114.00 | 108.00 | 108.45 | 108.45 | -1.77% | 43,200 |
| Jun 26, 2025 | 115.85 | 115.85 | 110.00 | 110.40 | 110.40 | -4.66% | 41,600 |
| Jun 25, 2025 | 110.00 | 117.95 | 110.00 | 115.80 | 115.80 | 5.27% | 25,600 |
| Jun 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1,600 |
| Jun 23, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.52% | 9,600 |
| Jun 20, 2025 | 112.25 | 112.25 | 108.30 | 109.25 | 109.25 | -4.83% | 14,400 |
| Jun 19, 2025 | 114.50 | 115.80 | 114.00 | 114.80 | 114.80 | 0.17% | 19,200 |
| Jun 18, 2025 | 115.80 | 115.80 | 114.25 | 114.60 | 114.60 | -0.99% | 27,200 |
| Jun 17, 2025 | 115.00 | 116.75 | 113.75 | 115.75 | 115.75 | 0.65% | 16,000 |
| Jun 16, 2025 | 110.50 | 115.70 | 110.00 | 115.00 | 115.00 | 4.64% | 35,200 |
| Jun 13, 2025 | 112.00 | 115.00 | 109.90 | 109.90 | 109.90 | -0.41% | 27,200 |