Esprit Stones Limited (NSE:ESPRIT)
India · Delayed Price · Currency is INR 66.75
-0.45 (-0.67%)
At close: Aug 4, 2026
Esprit Stones Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 66.00 | 68.50 | 65.70 | 66.75 | 66.75 | -0.67% | 41,600 |
| Aug 3, 2026 | 65.00 | 67.95 | 62.95 | 67.20 | 67.20 | 7.52% | 96,000 |
| Jul 31, 2026 | 69.75 | 69.75 | 61.00 | 62.50 | 62.50 | 4.08% | 59,200 |
| Jul 30, 2026 | 63.00 | 63.00 | 60.00 | 60.05 | 60.05 | -5.73% | 9,600 |
| Jul 29, 2026 | 61.05 | 65.25 | 61.00 | 63.70 | 63.70 | 2.49% | 27,200 |
| Jul 28, 2026 | 59.00 | 64.60 | 59.00 | 62.15 | 62.15 | 3.58% | 24,000 |
| Jul 27, 2026 | 58.25 | 61.00 | 58.25 | 60.00 | 60.00 | 5.26% | 25,600 |
| Jul 24, 2026 | 57.50 | 59.00 | 57.00 | 57.00 | 57.00 | -2.56% | 9,600 |
| Jul 23, 2026 | 58.00 | 59.00 | 57.25 | 58.50 | 58.50 | -0.51% | 11,200 |
| Jul 22, 2026 | 61.00 | 62.00 | 55.00 | 58.80 | 58.80 | -5.62% | 52,800 |
| Jul 21, 2026 | 61.65 | 63.20 | 61.50 | 62.30 | 62.30 | 2.64% | 35,200 |
| Jul 20, 2026 | 59.50 | 64.90 | 59.50 | 60.70 | 60.70 | 0.33% | 65,600 |
| Jul 17, 2026 | 59.00 | 61.00 | 58.75 | 60.50 | 60.50 | 4.31% | 19,200 |
| Jul 16, 2026 | 59.00 | 60.80 | 58.00 | 58.00 | 58.00 | - | 8,000 |
| Jul 15, 2026 | 59.00 | 61.45 | 58.00 | 58.00 | 58.00 | 1.31% | 24,000 |
| Jul 14, 2026 | 57.10 | 59.50 | 57.10 | 57.25 | 57.25 | -0.35% | 9,600 |
| Jul 13, 2026 | 62.00 | 64.90 | 54.55 | 57.45 | 57.45 | -6.20% | 110,400 |
| Jul 10, 2026 | 59.00 | 61.25 | 58.50 | 61.25 | 61.25 | 6.43% | 16,000 |
| Jul 9, 2026 | 61.00 | 63.00 | 56.00 | 57.55 | 57.55 | -7.18% | 65,600 |
| Jul 8, 2026 | 61.50 | 62.00 | 60.50 | 62.00 | 62.00 | -1.20% | 12,800 |
| Jul 6, 2026 | 64.00 | 64.00 | 62.75 | 62.75 | 62.75 | -2.71% | 3,200 |
| Jul 2, 2026 | 64.50 | 64.50 | 62.25 | 64.50 | 64.50 | -0.39% | 6,400 |
| Jul 1, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.57% | 1,600 |
| Jun 25, 2026 | 66.00 | 67.40 | 63.75 | 63.75 | 63.75 | -4.85% | 12,800 |
| Jun 24, 2026 | 66.25 | 67.00 | 64.50 | 67.00 | 67.00 | 3.08% | 17,600 |
| 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 |