Esprit Stones Limited (NSE:ESPRIT)
India · Delayed Price · Currency is INR 70.00
+1.45 (2.12%)
At close: Jan 23, 2026
Esprit Stones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 77.50 | 77.50 | 73.75 | 75.50 | 75.50 | -2.01% | 19,200 |
| Jan 12, 2026 | 81.95 | 81.95 | 77.05 | 77.05 | 77.05 | -3.14% | 16,000 |
| Jan 9, 2026 | 82.00 | 85.75 | 79.55 | 79.55 | 79.55 | -4.50% | 24,000 |
| Jan 8, 2026 | 75.80 | 83.30 | 73.00 | 83.30 | 83.30 | 9.97% | 147,200 |
| Jan 7, 2026 | 68.00 | 75.80 | 63.15 | 75.75 | 75.75 | 9.86% | 163,200 |
| Jan 6, 2026 | 74.00 | 74.00 | 68.10 | 68.95 | 68.95 | -8.86% | 41,600 |
| Jan 5, 2026 | 66.00 | 77.20 | 66.00 | 75.65 | 75.65 | 16.74% | 168,000 |
| Jan 2, 2026 | 55.95 | 64.80 | 55.95 | 64.80 | 64.80 | 20.00% | 105,600 |
| Jan 1, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 6,400 |
| Dec 31, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.38% | 11,200 |
| Dec 29, 2025 | 54.50 | 56.00 | 53.20 | 53.20 | 53.20 | -1.94% | 22,400 |
| Dec 26, 2025 | 56.10 | 56.10 | 53.55 | 54.25 | 54.25 | -4.74% | 41,600 |
| Dec 24, 2025 | 57.00 | 57.00 | 56.95 | 56.95 | 56.95 | 0.98% | 11,200 |
| Dec 23, 2025 | 57.00 | 57.00 | 55.50 | 56.40 | 56.40 | - | 16,000 |
| Dec 22, 2025 | 59.00 | 59.00 | 52.00 | 56.40 | 56.40 | -4.41% | 89,600 |
| Dec 19, 2025 | 59.25 | 59.25 | 59.00 | 59.00 | 59.00 | -0.08% | 8,000 |
| Dec 17, 2025 | 60.00 | 60.00 | 59.05 | 59.05 | 59.05 | -1.67% | 4,800 |
| Dec 16, 2025 | 60.00 | 60.80 | 59.00 | 60.05 | 60.05 | -0.74% | 40,000 |
| Dec 12, 2025 | 60.10 | 60.50 | 59.20 | 60.50 | 60.50 | 0.67% | 8,000 |
| Dec 11, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 1,600 |
| Dec 10, 2025 | 62.00 | 62.75 | 60.10 | 60.10 | 60.10 | -0.66% | 14,400 |
| Dec 9, 2025 | 60.50 | 60.75 | 60.50 | 60.50 | 60.50 | 1.85% | 14,400 |
| Dec 8, 2025 | 63.00 | 64.00 | 59.00 | 59.40 | 59.40 | -6.97% | 17,600 |
| Dec 5, 2025 | 61.00 | 64.50 | 60.05 | 63.85 | 63.85 | 2.98% | 20,800 |
| Dec 4, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 6,400 |
| Dec 3, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,200 |
| Dec 2, 2025 | 61.00 | 61.00 | 57.75 | 59.00 | 59.00 | -3.28% | 12,800 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 4,800 |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1,600 |
| Nov 27, 2025 | 62.75 | 62.75 | 60.00 | 60.50 | 60.50 | -3.59% | 17,600 |
| Nov 26, 2025 | 64.00 | 64.00 | 62.75 | 62.75 | 62.75 | -1.95% | 4,800 |
| Nov 25, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 4,800 |
| Nov 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 3,200 |
| Nov 21, 2025 | 64.10 | 64.35 | 63.00 | 63.00 | 63.00 | -3.08% | 25,600 |
| Nov 20, 2025 | 66.25 | 66.25 | 64.25 | 65.00 | 65.00 | - | 17,600 |
| Nov 19, 2025 | 66.10 | 66.10 | 63.95 | 65.00 | 65.00 | -1.59% | 22,400 |
| Nov 18, 2025 | 67.10 | 67.10 | 65.70 | 66.05 | 66.05 | -2.15% | 24,000 |
| Nov 17, 2025 | 68.00 | 68.00 | 65.25 | 67.50 | 67.50 | -4.19% | 36,800 |
| Nov 14, 2025 | 73.50 | 73.50 | 69.75 | 70.45 | 70.45 | -4.15% | 19,200 |
| Nov 13, 2025 | 72.25 | 73.70 | 72.25 | 73.50 | 73.50 | 3.89% | 9,600 |
| Nov 12, 2025 | 72.25 | 72.25 | 68.00 | 70.75 | 70.75 | -0.35% | 59,200 |
| Nov 11, 2025 | 73.00 | 73.00 | 70.25 | 71.00 | 71.00 | -1.39% | 12,800 |
| Nov 10, 2025 | 73.25 | 73.25 | 72.00 | 72.00 | 72.00 | - | 6,400 |
| Nov 6, 2025 | 71.15 | 72.25 | 68.80 | 72.00 | 72.00 | 1.05% | 22,400 |