Esaar (India) Limited (BOM:531502)
India
· Delayed Price · Currency is INR 11.25
+0.22 (1.99%)
At close: Apr 28, 2026
Esaar (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.25 | 11.47 | 11.25 | 11.47 | 11.47 | 1.96% | 5,102 |
| Apr 28, 2026 | 11.25 | 11.25 | 11.21 | 11.25 | 11.25 | 1.99% | 9,288 |
| Apr 27, 2026 | 11.03 | 11.03 | 10.61 | 11.03 | 11.03 | 1.94% | 295,865 |
| Apr 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.98% | 5,802 |
| Apr 23, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.92% | 11,045 |
| Apr 22, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.96% | 19,392 |
| Apr 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.00% | 1,582 |
| Apr 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.93% | 3,946 |
| Apr 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.97% | 5,845 |
| Apr 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.90% | 26,376 |
| Apr 15, 2026 | 9.12 | 9.45 | 9.12 | 9.45 | 9.45 | 1.94% | 32,777 |
| Apr 13, 2026 | 8.92 | 9.27 | 8.91 | 9.27 | 9.27 | 1.98% | 92,445 |
| Apr 10, 2026 | 8.80 | 9.09 | 8.76 | 9.09 | 9.09 | 1.91% | 142,827 |
| Apr 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.94% | 45,033 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.98% | 29,158 |
| Apr 7, 2026 | 8.33 | 8.58 | 8.33 | 8.58 | 8.58 | 1.90% | 3,340 |
| Apr 6, 2026 | 8.28 | 8.42 | 8.10 | 8.42 | 8.42 | 1.94% | 49,584 |
| Apr 2, 2026 | 8.25 | 8.26 | 7.94 | 8.26 | 8.26 | 1.98% | 10,704 |
| Apr 1, 2026 | 7.96 | 8.10 | 7.93 | 8.10 | 8.10 | 1.89% | 3,718 |
| Mar 30, 2026 | 7.81 | 7.96 | 7.66 | 7.95 | 7.95 | 1.79% | 3,901 |
| Mar 27, 2026 | 7.81 | 8.10 | 7.81 | 7.81 | 7.81 | -1.88% | 53,850 |
| Mar 25, 2026 | 7.81 | 7.96 | 7.66 | 7.96 | 7.96 | 1.92% | 96,830 |
| Mar 24, 2026 | 7.96 | 8.10 | 7.81 | 7.81 | 7.81 | -1.88% | 5,719 |
| Mar 23, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -1.97% | 5,728 |
| Mar 20, 2026 | 8.18 | 8.40 | 8.09 | 8.12 | 8.12 | -1.58% | 36,122 |
| Mar 19, 2026 | 8.32 | 8.49 | 8.18 | 8.25 | 8.25 | -1.08% | 2,781 |
| Mar 18, 2026 | 8.32 | 8.63 | 8.32 | 8.34 | 8.34 | -1.65% | 85,361 |
| Mar 17, 2026 | 8.78 | 8.78 | 8.48 | 8.48 | 8.48 | -1.97% | 4,513 |
| Mar 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.93% | 19,114 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% | 6,131 |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.96% | 5,642 |
| Mar 11, 2026 | 9.49 | 9.49 | 9.18 | 9.18 | 9.18 | -1.92% | 5,415 |
| Mar 10, 2026 | 9.36 | 9.73 | 9.36 | 9.36 | 9.36 | -1.99% | 45,426 |
| Mar 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.95% | 329 |
| Mar 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | 348 |
| Mar 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.97% | 4,948 |
| Mar 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.94% | 472 |
| Mar 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.99% | 5,452 |
| Feb 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.93% | 14,725 |
| Feb 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.97% | 9,622 |
| Feb 25, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.91% | 12,047 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.95% | 6,515 |
| Feb 23, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 1.99% | 4,844 |
| Feb 20, 2026 | 9.57 | 9.95 | 9.57 | 9.57 | 9.57 | -1.95% | 7,773 |
| Feb 19, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.91% | 748 |
| Feb 18, 2026 | 10.25 | 10.25 | 9.95 | 9.95 | 9.95 | -1.97% | 9,499 |
| Feb 17, 2026 | 10.34 | 10.34 | 10.15 | 10.15 | 10.15 | -1.93% | 6,585 |
| Feb 16, 2026 | 10.56 | 10.56 | 10.35 | 10.35 | 10.35 | -1.99% | 11,494 |
| Feb 13, 2026 | 10.57 | 10.97 | 10.56 | 10.56 | 10.56 | -1.95% | 4,483 |
| Feb 12, 2026 | 10.37 | 10.78 | 10.36 | 10.77 | 10.77 | 1.89% | 23,224 |
| Feb 11, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.93% | 3,123 |
| Feb 10, 2026 | 10.37 | 10.37 | 10.18 | 10.37 | 10.37 | 1.97% | 11,109 |
| Feb 9, 2026 | 10.12 | 10.17 | 10.00 | 10.17 | 10.17 | 1.90% | 8,838 |
| Feb 6, 2026 | 10.02 | 10.02 | 9.65 | 9.98 | 9.98 | 1.53% | 31,187 |
| Feb 5, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.97% | 482 |
| Feb 4, 2026 | 9.64 | 9.64 | 9.31 | 9.64 | 9.64 | 1.90% | 2,835 |
| Feb 3, 2026 | 9.40 | 9.65 | 9.30 | 9.46 | 9.46 | -0.11% | 2,665 |
| Feb 2, 2026 | 9.30 | 9.48 | 9.15 | 9.47 | 9.47 | 1.83% | 2,127 |
| Feb 1, 2026 | 9.29 | 9.30 | 8.94 | 9.30 | 9.30 | 1.97% | 16,478 |
| Jan 30, 2026 | 9.09 | 9.12 | 8.81 | 9.12 | 9.12 | 1.90% | 9,507 |
| Jan 29, 2026 | 8.62 | 8.96 | 8.62 | 8.95 | 8.95 | 1.82% | 37,873 |
| Jan 28, 2026 | 8.80 | 9.09 | 8.79 | 8.79 | 8.79 | -1.90% | 2,378 |
| Jan 27, 2026 | 9.19 | 9.29 | 8.96 | 8.96 | 8.96 | -1.97% | 2,724 |
| Jan 23, 2026 | 9.06 | 9.27 | 8.92 | 9.14 | 9.14 | 0.44% | 7,854 |
| Jan 22, 2026 | 9.09 | 9.44 | 9.09 | 9.10 | 9.10 | -1.83% | 13,839 |
| Jan 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.90% | 2,154 |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.97% | 3,348 |
| Jan 19, 2026 | 9.64 | 9.84 | 9.64 | 9.64 | 9.64 | -1.93% | 6,316 |
| Jan 16, 2026 | 9.83 | 9.97 | 9.83 | 9.83 | 9.83 | -1.99% | 4,932 |
| Jan 14, 2026 | 10.39 | 10.39 | 10.01 | 10.03 | 10.03 | -1.76% | 11,152 |
| Jan 13, 2026 | 10.19 | 10.59 | 10.19 | 10.21 | 10.21 | -1.73% | 10,120 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.39 | 10.39 | 10.39 | -1.98% | 1,391 |
| Jan 9, 2026 | 10.98 | 10.98 | 10.60 | 10.60 | 10.60 | -1.94% | 1,164 |
| Jan 8, 2026 | 10.85 | 11.21 | 10.81 | 10.81 | 10.81 | -1.99% | 11,197 |
| Jan 7, 2026 | 11.34 | 11.39 | 10.96 | 11.03 | 11.03 | -1.25% | 19,840 |
| Jan 6, 2026 | 10.75 | 11.17 | 10.75 | 11.17 | 11.17 | 1.92% | 85,966 |
| Jan 5, 2026 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | -1.97% | 12,195 |
| Jan 2, 2026 | 11.35 | 11.59 | 11.18 | 11.18 | 11.18 | -1.93% | 11,192 |
| Jan 1, 2026 | 10.99 | 11.40 | 10.99 | 11.40 | 11.40 | 1.69% | 52,698 |
| Dec 31, 2025 | 11.30 | 11.57 | 11.19 | 11.21 | 11.21 | -1.75% | 7,472 |
| Dec 30, 2025 | 11.63 | 11.79 | 11.40 | 11.41 | 11.41 | -1.89% | 3,286 |
| Dec 29, 2025 | 11.86 | 11.98 | 11.63 | 11.63 | 11.63 | -1.94% | 48,103 |
| Dec 26, 2025 | 11.90 | 12.34 | 11.86 | 11.86 | 11.86 | -1.98% | 34,578 |
| Dec 24, 2025 | 12.46 | 12.57 | 12.10 | 12.10 | 12.10 | -1.87% | 35,597 |
| Dec 23, 2025 | 12.29 | 12.34 | 11.86 | 12.33 | 12.33 | 1.90% | 28,655 |
| Dec 22, 2025 | 12.10 | 12.14 | 11.68 | 12.10 | 12.10 | 1.60% | 9,926 |
| Dec 19, 2025 | 12.10 | 12.10 | 11.86 | 11.91 | 11.91 | -1.57% | 716 |
| Dec 18, 2025 | 12.11 | 12.55 | 12.10 | 12.10 | 12.10 | -1.94% | 2,796 |
| Dec 17, 2025 | 12.29 | 12.52 | 12.05 | 12.34 | 12.34 | 0.49% | 5,782 |
| Dec 16, 2025 | 11.85 | 12.29 | 11.85 | 12.28 | 12.28 | 1.91% | 3,649 |
| Dec 15, 2025 | 11.80 | 12.23 | 11.76 | 12.05 | 12.05 | 0.42% | 4,919 |
| Dec 12, 2025 | 11.61 | 12.01 | 11.61 | 12.00 | 12.00 | 1.69% | 3,509 |
| Dec 11, 2025 | 11.76 | 11.94 | 11.50 | 11.80 | 11.80 | 0.77% | 9,962 |
| Dec 10, 2025 | 11.32 | 11.74 | 11.32 | 11.71 | 11.71 | 1.74% | 2,309 |
| Dec 9, 2025 | 11.11 | 11.55 | 11.11 | 11.51 | 11.51 | 1.59% | 33,541 |
| Dec 8, 2025 | 11.28 | 11.74 | 11.28 | 11.33 | 11.33 | -1.56% | 19,770 |
| Dec 5, 2025 | 11.73 | 11.96 | 11.50 | 11.51 | 11.51 | -1.88% | 3,804 |
| Dec 4, 2025 | 11.96 | 12.05 | 11.73 | 11.73 | 11.73 | -1.92% | 18,805 |
| Dec 3, 2025 | 12.00 | 12.39 | 11.96 | 11.96 | 11.96 | -1.97% | 15,311 |
| Dec 2, 2025 | 12.25 | 12.39 | 12.05 | 12.20 | 12.20 | -0.73% | 32,655 |