NSE: ESFL | Series: SM
-
LTP
549.50
-4.30 (-0.78 %) -
Open
553.80
558.85 -
High
559.50
558.85 -
Low
547.00
547.00 -
Close
549.40
553.80 -
52W High
757.25
04 Dec, 2024 -
52W Low
396.10
25 Sep, 2024
Upper Circuit: 664.56
Lower Circuit: 443.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 553.80 | 559.50 | 547.00 | 549.50 | 549.40 | -4.40 | -0.79 | 757.25 | 396.10 | 113,760 | 6.31 Crore | 194 |
| 16 Apr, 2025 | 558.85 | 558.85 | 547.00 | 552.00 | 553.80 | -5.05 | -0.9 | 757.25 | 396.10 | 16,920 | 93.54 Lakh | 42 |
| 15 Apr, 2025 | 545.00 | 564.50 | 531.00 | 554.25 | 558.85 | 21.15 | 3.93 | 757.25 | 396.10 | 54,360 | 2.97 Crore | 118 |
| 11 Apr, 2025 | 550.00 | 550.95 | 530.00 | 534.85 | 537.70 | -3.30 | -0.61 | 757.25 | 396.10 | 52,560 | 2.83 Crore | 106 |
| 09 Apr, 2025 | 559.40 | 561.00 | 540.00 | 540.50 | 541.00 | -6.25 | -1.14 | 757.25 | 396.10 | 37,800 | 2.09 Crore | 86 |
| 08 Apr, 2025 | 511.15 | 556.00 | 511.15 | 548.00 | 547.25 | 36.20 | 7.08 | 757.25 | 396.10 | 59,400 | 3.19 Crore | 145 |
| 07 Apr, 2025 | 488.40 | 521.00 | 470.00 | 510.00 | 511.05 | -2.80 | -0.54 | 757.25 | 396.10 | 75,240 | 3.79 Crore | 137 |
| 04 Apr, 2025 | 496.05 | 515.90 | 484.40 | 512.00 | 513.85 | 22.35 | 4.55 | 757.25 | 396.10 | 72,360 | 3.62 Crore | 153 |
| 03 Apr, 2025 | 473.00 | 493.55 | 473.00 | 492.00 | 491.50 | 21.45 | 4.56 | 757.25 | 396.10 | 163,440 | 8.02 Crore | 264 |
| 02 Apr, 2025 | 463.80 | 470.05 | 463.75 | 470.05 | 470.05 | 22.35 | 4.99 | 757.25 | 396.10 | 30,960 | 1.45 Crore | 54 |
| 01 Apr, 2025 | 426.40 | 447.70 | 426.40 | 447.70 | 447.70 | 21.30 | 5 | 757.25 | 396.10 | 51,120 | 2.27 Crore | 74 |
| 28 Mar, 2025 | 428.70 | 446.00 | 407.30 | 429.00 | 426.40 | -2.30 | -0.54 | 757.25 | 396.10 | 170,280 | 7.20 Crore | 308 |
| 27 Mar, 2025 | 424.00 | 435.00 | 421.15 | 425.05 | 428.70 | 1.25 | 0.29 | 757.25 | 396.10 | 96,120 | 4.12 Crore | 128 |
| 26 Mar, 2025 | 436.00 | 440.90 | 424.00 | 427.00 | 427.45 | -16.90 | -3.8 | 757.25 | 396.10 | 140,760 | 6.06 Crore | 236 |
| 25 Mar, 2025 | 465.00 | 465.00 | 441.80 | 441.80 | 444.35 | -20.70 | -4.45 | 757.25 | 396.10 | 189,720 | 8.43 Crore | 211 |
| 24 Mar, 2025 | 453.10 | 470.00 | 450.00 | 465.00 | 465.05 | 3.60 | 0.78 | 757.25 | 396.10 | 158,400 | 7.35 Crore | 163 |
| 21 Mar, 2025 | 458.20 | 493.15 | 446.25 | 465.00 | 461.45 | -8.25 | -1.76 | 757.25 | 396.10 | 331,200 | 15.28 Crore | 605 |
| 20 Mar, 2025 | 490.00 | 490.90 | 460.20 | 466.00 | 469.70 | 2.15 | 0.46 | 757.25 | 396.10 | 143,640 | 6.89 Crore | 199 |
| 19 Mar, 2025 | 467.55 | 467.55 | 467.55 | 467.55 | 467.55 | 22.25 | 5 | 757.25 | 396.10 | 18,360 | 85.84 Lakh | 23 |