NSE: ESSARSHPNG | Series: EQ
-
LTP
29.07
1.38 (4.98 %) -
Open
29.07
27.61 -
High
29.07
28.38 -
Low
28.26
27.06 -
Close
29.07
27.69 -
52W High
49.74
26 Sep, 2024 -
52W Low
21.50
01 Apr, 2025
Upper Circuit: 33.23
Lower Circuit: 22.15
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 29.07 | 29.07 | 28.26 | 29.07 | 29.07 | 1.38 | 4.98 | 49.74 | 21.50 | 232,989 | 67.65 Lakh | 1,029 |
| 09 May, 2025 | 27.61 | 28.38 | 27.06 | 27.53 | 27.69 | -0.80 | -2.81 | 49.74 | 21.50 | 217,389 | 59.76 Lakh | 1,423 |
| 08 May, 2025 | 28.31 | 29.13 | 27.55 | 27.88 | 28.49 | 0.74 | 2.67 | 49.74 | 21.50 | 340,233 | 98.04 Lakh | 1,759 |
| 07 May, 2025 | 27.69 | 29.00 | 27.34 | 29.00 | 27.75 | -1.03 | -3.58 | 49.74 | 21.50 | 283,989 | 78.57 Lakh | 1,675 |
| 06 May, 2025 | 31.00 | 31.00 | 28.78 | 28.78 | 28.78 | -1.52 | -5.02 | 49.74 | 21.50 | 244,240 | 71.98 Lakh | 1,807 |
| 05 May, 2025 | 30.08 | 30.95 | 30.01 | 30.26 | 30.30 | 0.23 | 0.76 | 49.74 | 21.50 | 159,358 | 48.58 Lakh | 1,712 |
| 02 May, 2025 | 30.00 | 31.00 | 29.21 | 30.14 | 30.07 | -0.30 | -0.99 | 49.74 | 21.50 | 254,765 | 77.07 Lakh | 2,103 |
| 30 Apr, 2025 | 32.40 | 32.89 | 30.30 | 30.39 | 30.37 | -1.52 | -4.77 | 49.74 | 21.50 | 453,020 | 1.41 Crore | 2,202 |
| 29 Apr, 2025 | 30.53 | 31.89 | 30.53 | 31.89 | 31.89 | 1.51 | 4.97 | 49.74 | 21.50 | 124,222 | 39.29 Lakh | 451 |
| 28 Apr, 2025 | 30.26 | 31.60 | 30.12 | 30.25 | 30.38 | -0.50 | -1.62 | 49.74 | 21.50 | 253,440 | 77.74 Lakh | 1,859 |
| 25 Apr, 2025 | 31.72 | 32.49 | 30.16 | 30.26 | 30.88 | -0.84 | -2.65 | 49.74 | 21.50 | 419,300 | 1.32 Crore | 3,065 |
| 24 Apr, 2025 | 32.80 | 32.80 | 31.72 | 31.72 | 31.72 | -1.67 | -5 | 49.74 | 21.50 | 900,880 | 2.89 Crore | 2,538 |