Esprit Stones Limited (NSE:ESPRIT)
India · Delayed Price · Currency is INR 66.00
-1.50 (-2.22%)
At close: Jun 22, 2026
Esprit Stones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 65.25 | 65.25 | 65.00 | 65.00 | 65.00 | -1.52% | 6,400 |
| Jun 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | 1,600 |
| Jun 19, 2026 | 67.25 | 69.50 | 67.00 | 67.50 | 67.50 | 0.82% | 20,800 |
| Jun 17, 2026 | 66.75 | 66.95 | 66.00 | 66.95 | 66.95 | 2.76% | 8,000 |
| Jun 16, 2026 | 67.00 | 67.00 | 62.50 | 65.15 | 65.15 | -4.19% | 115,200 |
| Jun 15, 2026 | 67.00 | 68.50 | 67.00 | 68.00 | 68.00 | 2.64% | 11,200 |
| Jun 12, 2026 | 67.25 | 67.90 | 65.00 | 66.25 | 66.25 | -1.12% | 19,200 |
| Jun 11, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -0.74% | 3,200 |
| Jun 10, 2026 | 67.25 | 71.75 | 67.00 | 67.50 | 67.50 | 2.27% | 25,600 |
| Jun 9, 2026 | 69.50 | 69.90 | 65.95 | 66.00 | 66.00 | -5.71% | 54,400 |
| Jun 8, 2026 | 70.50 | 72.40 | 69.50 | 70.00 | 70.00 | 0.65% | 14,400 |
| Jun 5, 2026 | 71.00 | 71.00 | 69.55 | 69.55 | 69.55 | -4.07% | 3,200 |
| Jun 4, 2026 | 71.00 | 75.80 | 70.25 | 72.50 | 72.50 | 0.69% | 20,800 |
| Jun 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.37% | 1,600 |
| Jun 2, 2026 | 70.00 | 73.75 | 70.00 | 73.75 | 73.75 | 5.36% | 8,000 |
| Jun 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 8,000 |
| May 29, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -3.18% | 3,200 |
| May 27, 2026 | 72.00 | 74.00 | 72.00 | 72.30 | 72.30 | 1.12% | 12,800 |
| May 26, 2026 | 71.45 | 71.50 | 70.05 | 71.50 | 71.50 | 2.14% | 17,600 |
| May 25, 2026 | 70.25 | 72.90 | 69.50 | 70.00 | 70.00 | -2.10% | 24,000 |
| May 22, 2026 | 71.50 | 71.50 | 69.00 | 71.50 | 71.50 | 2.14% | 12,800 |
| May 21, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -4.76% | 6,400 |
| May 20, 2026 | 69.50 | 73.50 | 68.05 | 73.50 | 73.50 | 4.26% | 9,600 |
| May 19, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 1.44% | 4,800 |
| May 18, 2026 | 69.10 | 71.80 | 69.10 | 69.50 | 69.50 | -4.79% | 17,600 |
| May 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.82% | 1,600 |
| May 14, 2026 | 73.50 | 75.90 | 73.50 | 75.90 | 75.90 | 4.55% | 14,400 |
| May 13, 2026 | 74.00 | 74.00 | 71.50 | 72.60 | 72.60 | -2.55% | 9,600 |
| May 12, 2026 | 71.00 | 75.00 | 69.50 | 74.50 | 74.50 | 3.47% | 33,600 |
| May 11, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 3,200 |
| May 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 3,200 |
| May 7, 2026 | 72.10 | 72.30 | 70.00 | 70.00 | 70.00 | -4.76% | 25,600 |
| May 6, 2026 | 72.50 | 74.00 | 71.50 | 73.50 | 73.50 | 4.11% | 22,400 |
| May 5, 2026 | 74.50 | 75.50 | 70.30 | 70.60 | 70.60 | -3.49% | 27,200 |
| May 4, 2026 | 65.00 | 73.70 | 62.60 | 73.15 | 73.15 | 12.28% | 137,600 |
| Apr 30, 2026 | 60.00 | 67.00 | 57.95 | 65.15 | 65.15 | 6.98% | 108,800 |
| Apr 29, 2026 | 59.00 | 62.00 | 58.20 | 60.90 | 60.90 | 1.58% | 33,600 |
| Apr 28, 2026 | 60.10 | 60.10 | 59.00 | 59.95 | 59.95 | -1.72% | 6,400 |
| Apr 27, 2026 | 60.10 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 4,800 |
| Apr 23, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -2.83% | 8,000 |
| Apr 22, 2026 | 60.00 | 62.50 | 60.00 | 61.75 | 61.75 | 2.07% | 12,800 |
| Apr 21, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 1.68% | 8,000 |
| Apr 20, 2026 | 61.00 | 61.00 | 56.00 | 59.50 | 59.50 | -2.14% | 25,600 |
| Apr 17, 2026 | 64.00 | 64.00 | 60.05 | 60.80 | 60.80 | -6.46% | 28,800 |
| Apr 16, 2026 | 66.05 | 66.05 | 65.00 | 65.00 | 65.00 | -1.59% | 11,200 |
| Apr 15, 2026 | 67.25 | 67.75 | 66.00 | 66.05 | 66.05 | 4.18% | 12,800 |
| Apr 13, 2026 | 63.25 | 63.40 | 63.25 | 63.40 | 63.40 | -0.55% | 3,200 |
| Apr 9, 2026 | 64.00 | 64.50 | 63.00 | 63.75 | 63.75 | -1.70% | 4,800 |
| Apr 8, 2026 | 62.00 | 65.50 | 62.00 | 64.85 | 64.85 | 8.08% | 25,600 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 1,600 |