NSE:ESSARSHPNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	16.73	17.09	16.73	16.87	16.87	0.84%	114,629
Sep 2, 2026	16.99	16.99	16.50	16.73	16.73	-0.59%	147,217
Sep 1, 2026	16.20	18.00	16.20	16.83	16.83	1.51%	151,322
Aug 31, 2026	16.94	17.09	16.40	16.58	16.58	-1.13%	168,541
Aug 28, 2026	16.79	17.29	16.62	16.77	16.77	-0.12%	153,219
Aug 27, 2026	17.00	17.39	16.71	16.79	16.79	-0.71%	147,138
Aug 26, 2026	16.85	16.99	16.69	16.91	16.91	1.74%	160,535
Aug 25, 2026	16.76	16.94	16.25	16.62	16.62	-2.12%	182,365
Aug 24, 2026	17.50	17.99	16.90	16.98	16.98	0.06%	531,717
Aug 21, 2026	15.90	18.97	15.80	16.97	16.97	6.73%	1,677,694
Aug 20, 2026	15.76	16.20	15.76	15.90	15.90	0.57%	176,963
Aug 19, 2026	16.20	16.20	15.71	15.81	15.81	-0.94%	234,420
Aug 18, 2026	16.29	16.38	15.86	15.96	15.96	-0.19%	283,821
Aug 17, 2026	17.88	17.89	15.80	15.99	15.99	-8.58%	1,260,890
Aug 14, 2026	19.48	19.94	17.24	17.49	17.49	-10.58%	1,168,596
Aug 13, 2026	19.74	19.80	19.31	19.56	19.56	-0.05%	83,732
Aug 12, 2026	20.00	20.00	19.40	19.57	19.57	-0.71%	117,294
Aug 11, 2026	19.81	20.30	19.56	19.71	19.71	-1.55%	120,944
Aug 10, 2026	19.86	20.23	19.61	20.02	20.02	0.81%	156,833
Aug 7, 2026	19.80	20.11	19.75	19.86	19.86	-	117,357
Aug 6, 2026	20.30	20.60	19.75	19.86	19.86	-1.19%	249,579
Aug 5, 2026	20.20	20.84	20.00	20.10	20.10	0.30%	120,686
Aug 4, 2026	20.57	21.34	20.00	20.04	20.04	-2.58%	374,894
Aug 3, 2026	20.20	20.81	19.97	20.57	20.57	3.21%	131,530
Jul 31, 2026	20.03	20.21	19.80	19.93	19.93	-0.50%	101,273
Jul 30, 2026	19.70	20.28	19.70	20.03	20.03	-0.99%	84,475
Jul 29, 2026	20.00	20.52	20.00	20.23	20.23	1.15%	66,889
Jul 28, 2026	20.43	20.69	19.06	20.00	20.00	-2.10%	316,919
Jul 27, 2026	20.03	20.60	19.90	20.43	20.43	1.29%	160,923
Jul 24, 2026	20.50	20.50	19.61	20.17	20.17	0.70%	100,904
Jul 23, 2026	20.44	20.50	19.76	20.03	20.03	-1.04%	138,414
Jul 22, 2026	20.30	20.68	19.71	20.24	20.24	-2.41%	227,832
Jul 21, 2026	20.35	20.98	20.35	20.74	20.74	1.92%	152,462
Jul 20, 2026	20.11	20.70	20.01	20.35	20.35	-0.78%	97,657
Jul 17, 2026	20.61	20.87	20.00	20.51	20.51	-0.49%	131,292
Jul 16, 2026	20.50	21.49	20.31	20.61	20.61	1.73%	343,168
Jul 15, 2026	20.50	20.90	19.95	20.26	20.26	0.45%	329,563
Jul 14, 2026	22.38	22.38	18.61	20.17	20.17	-9.31%	2,630,073
Jul 13, 2026	22.51	22.83	21.99	22.24	22.24	-1.77%	356,314
Jul 10, 2026	22.79	22.79	22.43	22.64	22.64	1.03%	102,892
Jul 9, 2026	22.43	22.85	22.16	22.41	22.41	-0.09%	89,364
Jul 8, 2026	22.89	23.18	22.20	22.43	22.43	-0.88%	218,034
Jul 7, 2026	23.44	23.44	22.50	22.63	22.63	-2.03%	150,479
Jul 6, 2026	23.48	23.79	23.00	23.10	23.10	-1.62%	101,932
Jul 3, 2026	23.70	24.15	23.30	23.48	23.48	-0.72%	138,224
Jul 2, 2026	23.46	23.87	23.46	23.65	23.65	0.38%	87,024
Jul 1, 2026	23.15	23.83	23.15	23.56	23.56	1.95%	80,004
Jun 30, 2026	23.16	23.38	23.03	23.11	23.11	-0.22%	45,683
Jun 29, 2026	23.20	23.66	22.82	23.16	23.16	-0.30%	138,482
Jun 25, 2026	23.29	23.47	23.07	23.23	23.23	-0.26%	113,455