Esprit Stones Limited (NSE:ESPRIT)
India · Delayed Price · Currency is INR 55.85
+3.05 (5.78%)
At close: Mar 30, 2026
Esprit Stones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 54.00 | 57.00 | 52.00 | 55.85 | 55.85 | 5.78% | 120,000 |
| Mar 27, 2026 | 55.30 | 57.00 | 52.20 | 52.80 | 52.80 | -6.96% | 422,400 |
| Mar 25, 2026 | 61.05 | 64.00 | 55.20 | 56.75 | 56.75 | -7.50% | 288,000 |
| Mar 24, 2026 | 60.20 | 63.00 | 60.20 | 61.35 | 61.35 | -4.22% | 30,400 |
| Mar 23, 2026 | 65.00 | 65.95 | 58.00 | 64.05 | 64.05 | -2.95% | 163,200 |
| Mar 20, 2026 | 67.00 | 67.40 | 66.00 | 66.00 | 66.00 | - | 11,200 |
| Mar 19, 2026 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | 3.13% | 19,200 |
| Mar 18, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.99% | 14,400 |
| Mar 17, 2026 | 66.00 | 66.00 | 62.50 | 62.75 | 62.75 | -3.46% | 35,200 |
| Mar 16, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.09% | 64,000 |
| Mar 13, 2026 | 65.00 | 65.50 | 56.20 | 64.30 | 64.30 | -2.58% | 38,400 |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 1,600 |
| Mar 11, 2026 | 66.00 | 67.00 | 64.00 | 65.50 | 65.50 | -2.24% | 9,600 |
| Mar 10, 2026 | 67.90 | 68.00 | 67.00 | 67.00 | 67.00 | - | 48,000 |
| Mar 9, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 9,600 |
| Mar 6, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 5.35% | 12,800 |
| Mar 5, 2026 | 67.00 | 68.00 | 60.00 | 63.60 | 63.60 | -6.54% | 56,000 |
| Mar 4, 2026 | 69.00 | 71.50 | 68.00 | 68.05 | 68.05 | -1.38% | 14,400 |
| Mar 2, 2026 | 70.00 | 71.50 | 69.00 | 69.00 | 69.00 | -0.72% | 8,000 |
| Feb 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1,600 |
| Feb 26, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -2.11% | 4,800 |
| Feb 25, 2026 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 2.16% | 3,200 |
| Feb 24, 2026 | 74.00 | 74.00 | 69.20 | 69.50 | 69.50 | -7.40% | 12,800 |
| Feb 23, 2026 | 76.20 | 77.50 | 75.00 | 75.05 | 75.05 | 0.07% | 14,400 |
| Feb 20, 2026 | 75.50 | 75.50 | 74.50 | 75.00 | 75.00 | 1.35% | 11,200 |
| Feb 19, 2026 | 76.00 | 76.00 | 72.75 | 74.00 | 74.00 | -4.52% | 12,800 |
| Feb 18, 2026 | 81.00 | 81.00 | 77.00 | 77.50 | 77.50 | -5.60% | 9,600 |
| Feb 17, 2026 | 82.00 | 83.50 | 72.25 | 82.10 | 82.10 | 0.43% | 12,800 |
| Feb 16, 2026 | 78.00 | 82.50 | 78.00 | 81.75 | 81.75 | 2.51% | 8,000 |
| Feb 13, 2026 | 83.55 | 83.55 | 78.00 | 79.75 | 79.75 | -6.45% | 14,400 |
| Feb 12, 2026 | 87.00 | 87.00 | 85.00 | 85.25 | 85.25 | -3.67% | 8,000 |
| Feb 11, 2026 | 89.00 | 89.90 | 88.50 | 88.50 | 88.50 | -1.61% | 8,000 |
| Feb 10, 2026 | 90.50 | 90.50 | 89.50 | 89.95 | 89.95 | 1.07% | 20,800 |
| Feb 9, 2026 | 88.50 | 91.50 | 88.50 | 89.00 | 89.00 | 2.53% | 16,000 |
| Feb 6, 2026 | 93.00 | 93.00 | 86.00 | 86.80 | 86.80 | -4.30% | 54,400 |
| Feb 5, 2026 | 87.95 | 94.50 | 85.50 | 90.70 | 90.70 | 11.08% | 102,400 |
| Feb 4, 2026 | 81.00 | 81.65 | 80.00 | 81.65 | 81.65 | 9.97% | 27,200 |
| Feb 3, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 10.00% | 6,400 |
| Feb 1, 2026 | 69.00 | 69.00 | 67.00 | 67.50 | 67.50 | -3.57% | 6,400 |
| Jan 30, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 9,600 |
| Jan 29, 2026 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4.35% | 14,400 |
| Jan 28, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 4,800 |
| Jan 27, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.86% | 3,200 |
| Jan 23, 2026 | 69.95 | 73.00 | 69.95 | 70.00 | 70.00 | 2.12% | 14,400 |
| Jan 22, 2026 | 66.00 | 71.75 | 66.00 | 68.55 | 68.55 | 5.06% | 20,800 |
| Jan 21, 2026 | 58.50 | 65.35 | 58.50 | 65.25 | 65.25 | 0.38% | 17,600 |
| Jan 20, 2026 | 70.25 | 70.25 | 65.00 | 65.00 | 65.00 | -6.81% | 12,800 |
| Jan 19, 2026 | 71.10 | 71.10 | 69.75 | 69.75 | 69.75 | -4.39% | 6,400 |
| Jan 16, 2026 | 76.50 | 76.50 | 72.75 | 72.95 | 72.95 | -3.38% | 9,600 |
| Jan 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1,600 |