NSE: ESCORTS | Series: EQ
-
LTP
3,270.00
41.60 (1.29 %) -
Open
3,185.00
3,232.00 -
High
3,285.80
3,255.20 -
Low
3,185.00
3,190.55 -
Close
3,276.00
3,228.40 -
52W High
4,420.00
01 Jan, 1970 -
52W Low
2,825.20
28 Feb, 2025
Upper Circuit: 3,874.08
Lower Circuit: 2,582.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,185.00 | 3,285.80 | 3,185.00 | 3,270.00 | 3,276.00 | 47.60 | 1.47 | 4,420.00 | 2,825.20 | 62,003 | 20.14 Crore | 10,798 |
| 02 Apr, 2025 | 3,232.00 | 3,255.20 | 3,190.55 | 3,226.65 | 3,228.40 | 9.60 | 0.3 | 4,420.00 | 2,825.20 | 150,509 | 48.54 Crore | 23,769 |
| 01 Apr, 2025 | 3,250.05 | 3,280.00 | 3,154.50 | 3,221.00 | 3,218.80 | -31.25 | -0.96 | 4,420.00 | 2,825.20 | 132,567 | 42.54 Crore | 19,545 |
| 28 Mar, 2025 | 3,250.00 | 3,301.90 | 3,234.00 | 3,247.00 | 3,250.05 | -4.15 | -0.13 | 4,420.00 | 2,825.20 | 91,712 | 30.00 Crore | 14,764 |
| 27 Mar, 2025 | 3,226.00 | 3,283.95 | 3,200.00 | 3,254.25 | 3,254.20 | 19.25 | 0.6 | 4,420.00 | 2,825.20 | 87,107 | 28.35 Crore | 15,009 |
| 26 Mar, 2025 | 3,223.80 | 3,301.95 | 3,186.35 | 3,231.00 | 3,234.95 | 22.50 | 0.7 | 4,420.00 | 2,825.20 | 275,521 | 89.20 Crore | 29,749 |
| 25 Mar, 2025 | 3,280.00 | 3,292.00 | 3,204.00 | 3,233.20 | 3,212.45 | -59.70 | -1.82 | 4,420.00 | 2,825.20 | 97,369 | 31.58 Crore | 14,949 |
| 24 Mar, 2025 | 3,235.20 | 3,298.00 | 3,209.05 | 3,263.00 | 3,272.15 | 43.85 | 1.36 | 4,420.00 | 2,825.20 | 96,130 | 31.33 Crore | 12,930 |
| 21 Mar, 2025 | 3,198.05 | 3,238.05 | 3,166.00 | 3,202.00 | 3,228.30 | 27.20 | 0.85 | 4,420.00 | 2,825.20 | 169,291 | 54.40 Crore | 21,051 |
| 20 Mar, 2025 | 3,205.00 | 3,211.40 | 3,142.10 | 3,201.95 | 3,201.10 | 12.25 | 0.38 | 4,420.00 | 2,825.20 | 109,492 | 34.84 Crore | 15,032 |
| 19 Mar, 2025 | 3,037.50 | 3,235.00 | 3,029.95 | 3,192.00 | 3,188.85 | 170.35 | 5.64 | 4,420.00 | 2,825.20 | 390,845 | 123.84 Crore | 40,809 |
| 18 Mar, 2025 | 2,971.00 | 3,027.00 | 2,968.50 | 3,024.00 | 3,018.50 | 56.75 | 1.92 | 4,420.00 | 2,825.20 | 95,444 | 28.74 Crore | 8,742 |
| 17 Mar, 2025 | 2,908.55 | 2,978.40 | 2,900.05 | 2,957.20 | 2,961.75 | 53.25 | 1.83 | 4,420.00 | 2,825.20 | 60,944 | 17.99 Crore | 8,111 |
| 13 Mar, 2025 | 2,947.00 | 2,964.60 | 2,898.30 | 2,913.70 | 2,908.50 | -14.75 | -0.5 | 4,420.00 | 2,825.20 | 81,455 | 23.80 Crore | 11,309 |
| 12 Mar, 2025 | 2,901.00 | 2,991.55 | 2,890.20 | 2,922.95 | 2,923.25 | 33.05 | 1.14 | 4,420.00 | 2,825.20 | 186,542 | 54.60 Crore | 19,034 |
| 11 Mar, 2025 | 2,921.00 | 2,931.75 | 2,851.00 | 2,903.00 | 2,890.20 | -41.55 | -1.42 | 4,420.00 | 2,825.20 | 391,673 | 113.06 Crore | 26,088 |
| 10 Mar, 2025 | 3,010.15 | 3,031.00 | 2,922.30 | 2,934.00 | 2,931.75 | -79.35 | -2.64 | 4,420.00 | 2,825.20 | 231,262 | 68.65 Crore | 21,886 |
| 07 Mar, 2025 | 3,082.05 | 3,099.00 | 3,002.20 | 3,010.15 | 3,011.10 | -70.95 | -2.3 | 4,420.00 | 2,825.20 | 107,291 | 32.61 Crore | 18,106 |
| 06 Mar, 2025 | 3,040.00 | 3,090.00 | 3,000.00 | 3,083.95 | 3,082.05 | 49.00 | 1.62 | 4,420.00 | 2,825.20 | 176,488 | 54.18 Crore | 19,231 |
| 05 Mar, 2025 | 2,979.90 | 3,038.70 | 2,959.40 | 3,036.00 | 3,033.05 | 73.65 | 2.49 | 4,420.00 | 2,825.20 | 75,557 | 22.70 Crore | 13,371 |
| 04 Mar, 2025 | 2,940.00 | 2,964.80 | 2,881.25 | 2,958.00 | 2,959.40 | 12.00 | 0.41 | 4,420.00 | 2,825.20 | 54,994 | 16.17 Crore | 10,259 |