Esprit Stones Limited (NSE:ESPRIT)
India · Delayed Price · Currency is INR 72.00
-1.75 (-2.37%)
At close: Jun 3, 2026
Esprit Stones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 3,200 |
| Apr 2, 2026 | 57.00 | 57.50 | 56.00 | 57.50 | 57.50 | - | 11,200 |
| Apr 1, 2026 | 56.00 | 57.75 | 56.00 | 57.50 | 57.50 | 2.95% | 11,200 |
| 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 |