Espire Hospitality Limited (BOM:532016)
India
· Delayed Price · Currency is INR 230.50
-12.10 (-4.99%)
At close: Apr 28, 2026
Espire Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 249.85 | 249.85 | 230.00 | 230.50 | 230.50 | -4.99% | 19,901 |
| Apr 27, 2026 | 230.00 | 249.00 | 230.00 | 242.60 | 242.60 | 5.62% | 4,234 |
| Apr 24, 2026 | 248.95 | 248.95 | 227.10 | 229.70 | 229.70 | 0.50% | 2,747 |
| Apr 23, 2026 | 255.00 | 255.00 | 225.60 | 228.55 | 228.55 | -3.12% | 14,273 |
| Apr 22, 2026 | 255.00 | 256.00 | 232.10 | 235.90 | 235.90 | -5.73% | 3,077 |
| Apr 21, 2026 | 208.00 | 254.40 | 208.00 | 250.25 | 250.25 | 18.04% | 15,486 |
| Apr 20, 2026 | 213.95 | 222.95 | 208.95 | 212.00 | 212.00 | 0.86% | 44,036 |
| Apr 17, 2026 | 223.45 | 223.45 | 209.00 | 210.20 | 210.20 | -1.64% | 24,551 |
| Apr 16, 2026 | 232.30 | 259.85 | 211.20 | 213.70 | 213.70 | -7.07% | 10,431 |
| Apr 15, 2026 | 299.95 | 299.95 | 215.35 | 229.95 | 229.95 | -11.83% | 12,169 |
| Apr 13, 2026 | 275.00 | 275.00 | 260.50 | 260.80 | 260.80 | -6.52% | 166 |
| Apr 10, 2026 | 270.00 | 284.00 | 267.00 | 279.00 | 279.00 | -2.11% | 763 |
| Apr 9, 2026 | 300.00 | 300.00 | 260.05 | 285.00 | 285.00 | 3.24% | 162 |
| Apr 8, 2026 | 289.00 | 289.00 | 211.00 | 276.05 | 276.05 | 5.20% | 357 |
| Apr 7, 2026 | 280.50 | 280.50 | 250.00 | 262.40 | 262.40 | 2.90% | 418 |
| Apr 6, 2026 | 269.90 | 269.90 | 249.95 | 255.00 | 255.00 | 0.08% | 215 |
| Apr 2, 2026 | 258.70 | 258.70 | 248.55 | 254.80 | 254.80 | 2.51% | 247 |
| Apr 1, 2026 | 269.90 | 269.90 | 246.00 | 248.55 | 248.55 | -4.39% | 6,214 |
| Mar 30, 2026 | 273.00 | 273.00 | 232.00 | 259.95 | 259.95 | 4.59% | 119 |
| Mar 27, 2026 | 285.00 | 285.00 | 242.95 | 248.55 | 248.55 | -7.91% | 145 |
| Mar 25, 2026 | 285.45 | 285.45 | 264.00 | 269.90 | 269.90 | 3.79% | 153 |
| Mar 24, 2026 | 301.00 | 301.00 | 251.05 | 260.05 | 260.05 | -5.02% | 267 |
| Mar 23, 2026 | 305.50 | 305.50 | 255.00 | 273.80 | 273.80 | -2.49% | 592 |
| Mar 20, 2026 | 309.90 | 309.90 | 280.00 | 280.80 | 280.80 | -1.68% | 44 |
| Mar 19, 2026 | 308.00 | 308.00 | 272.00 | 285.60 | 285.60 | -2.86% | 126 |
| Mar 18, 2026 | 302.95 | 302.95 | 294.00 | 294.00 | 294.00 | 2.10% | 5 |
| Mar 17, 2026 | 289.00 | 289.00 | 261.35 | 287.95 | 287.95 | -0.36% | 124 |
| Mar 16, 2026 | 297.95 | 297.95 | 289.00 | 289.00 | 289.00 | 2.14% | 5 |
| Mar 13, 2026 | 302.00 | 302.00 | 270.30 | 282.95 | 282.95 | -2.09% | 92 |
| Mar 12, 2026 | 272.00 | 289.00 | 270.00 | 289.00 | 289.00 | -0.31% | 192 |
| Mar 11, 2026 | 300.00 | 300.00 | 275.10 | 289.90 | 289.90 | 5.42% | 209 |
| Mar 10, 2026 | 297.90 | 297.90 | 271.00 | 275.00 | 275.00 | 1.49% | 590 |
| Mar 9, 2026 | 298.40 | 298.40 | 270.20 | 270.95 | 270.95 | -9.20% | 143 |
| Mar 6, 2026 | 298.40 | 298.40 | 280.00 | 298.40 | 298.40 | - | 202 |
| Mar 5, 2026 | 314.00 | 314.00 | 280.00 | 298.40 | 298.40 | 4.52% | 135 |
| Mar 4, 2026 | 275.00 | 288.05 | 264.60 | 285.50 | 285.50 | -2.87% | 541 |
| Mar 2, 2026 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - | 5 |
| Feb 27, 2026 | 304.00 | 304.00 | 280.00 | 293.95 | 293.95 | 0.36% | 850 |
| Feb 26, 2026 | 301.95 | 301.95 | 292.90 | 292.90 | 292.90 | 3.68% | 112 |
| Feb 25, 2026 | 303.00 | 303.00 | 275.00 | 282.50 | 282.50 | -6.77% | 143 |
| Feb 24, 2026 | 313.00 | 313.00 | 303.00 | 303.00 | 303.00 | 0.02% | 101 |
| Feb 23, 2026 | 314.70 | 314.70 | 297.00 | 302.95 | 302.95 | 5.89% | 1,216 |
| Feb 20, 2026 | 324.00 | 324.00 | 285.00 | 286.10 | 286.10 | -4.63% | 8,792 |
| Feb 19, 2026 | 324.00 | 324.00 | 285.00 | 300.00 | 300.00 | 0.33% | 249 |
| Feb 18, 2026 | 330.00 | 330.00 | 285.00 | 299.00 | 299.00 | -0.33% | 439 |
| Feb 17, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 3.25% | 90 |
| Feb 16, 2026 | 315.90 | 316.00 | 266.85 | 290.55 | 290.55 | -2.01% | 3,907 |
| Feb 13, 2026 | 298.00 | 298.00 | 283.50 | 296.50 | 296.50 | -5.87% | 1,671 |
| Feb 12, 2026 | 324.00 | 324.00 | 293.00 | 315.00 | 315.00 | 0.27% | 1,845 |
| Feb 11, 2026 | 324.00 | 324.00 | 293.00 | 314.15 | 314.15 | 1.67% | 836 |
| Feb 10, 2026 | 319.00 | 319.00 | 282.75 | 309.00 | 309.00 | 3.10% | 1,001 |
| Feb 9, 2026 | 324.00 | 324.00 | 290.95 | 299.70 | 299.70 | -3.01% | 84 |
| Feb 6, 2026 | 324.00 | 324.00 | 301.00 | 309.00 | 309.00 | 0.67% | 183 |
| Feb 5, 2026 | 318.00 | 318.00 | 306.95 | 306.95 | 306.95 | -0.49% | 3 |
| Feb 4, 2026 | 319.00 | 319.00 | 308.45 | 308.45 | 308.45 | 0.47% | 13 |
| Feb 3, 2026 | 319.00 | 319.00 | 300.00 | 307.00 | 307.00 | -0.32% | 90 |
| Feb 2, 2026 | 315.90 | 315.90 | 300.00 | 308.00 | 308.00 | -1.85% | 26 |
| Feb 1, 2026 | 314.90 | 314.90 | 285.00 | 313.80 | 313.80 | 4.62% | 53 |
| Jan 30, 2026 | 290.70 | 301.95 | 276.20 | 299.95 | 299.95 | 3.18% | 178 |
| Jan 29, 2026 | 315.00 | 315.00 | 290.70 | 290.70 | 290.70 | -5.00% | 208 |
| Jan 28, 2026 | 300.00 | 315.00 | 294.05 | 306.00 | 306.00 | -1.13% | 208 |
| Jan 27, 2026 | 321.45 | 321.45 | 305.00 | 309.50 | 309.50 | -1.43% | 45 |
| Jan 23, 2026 | 315.90 | 315.90 | 299.00 | 314.00 | 314.00 | 2.65% | 1,313 |
| Jan 22, 2026 | 308.90 | 308.90 | 305.90 | 305.90 | 305.90 | 3.34% | 12 |
| Jan 21, 2026 | 295.00 | 297.15 | 270.00 | 296.00 | 296.00 | 4.59% | 3,246 |
| Jan 20, 2026 | 310.00 | 310.00 | 283.00 | 283.00 | 283.00 | -4.92% | 2,341 |
| Jan 19, 2026 | 286.05 | 303.30 | 286.05 | 297.65 | 297.65 | 3.03% | 108 |
| Jan 16, 2026 | 310.00 | 310.00 | 281.30 | 288.90 | 288.90 | -2.40% | 121 |
| Jan 14, 2026 | 290.00 | 309.90 | 283.05 | 296.00 | 296.00 | -0.60% | 313 |
| Jan 13, 2026 | 300.00 | 300.00 | 275.95 | 297.80 | 297.80 | 3.06% | 126 |
| Jan 12, 2026 | 310.00 | 310.00 | 287.80 | 288.95 | 288.95 | -4.57% | 173 |
| Jan 9, 2026 | 300.00 | 315.00 | 300.00 | 302.80 | 302.80 | 0.61% | 541 |
| Jan 8, 2026 | 329.50 | 329.50 | 300.50 | 300.95 | 300.95 | -4.34% | 677 |
| Jan 7, 2026 | 310.00 | 315.50 | 287.50 | 314.60 | 314.60 | 4.15% | 1,151 |
| Jan 6, 2026 | 305.95 | 315.00 | 298.30 | 302.05 | 302.05 | -1.27% | 412 |
| Jan 5, 2026 | 319.80 | 319.80 | 290.60 | 305.95 | 305.95 | 0.44% | 540 |
| Jan 2, 2026 | 298.85 | 309.00 | 290.00 | 304.60 | 304.60 | 1.87% | 969 |
| Jan 1, 2026 | 309.30 | 309.30 | 290.00 | 299.00 | 299.00 | 0.52% | 217 |
| Dec 31, 2025 | 302.75 | 302.75 | 273.95 | 297.45 | 297.45 | 3.16% | 8,492 |
| Dec 30, 2025 | 285.00 | 294.55 | 280.00 | 288.35 | 288.35 | 2.78% | 1,165 |
| Dec 29, 2025 | 290.00 | 290.00 | 270.00 | 280.55 | 280.55 | 1.52% | 639 |
| Dec 26, 2025 | 299.85 | 299.85 | 271.35 | 276.35 | 276.35 | -3.24% | 7,716 |
| Dec 24, 2025 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 5.00% | 1,214 |
| Dec 23, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 5.00% | 160 |
| Dec 22, 2025 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | 4.98% | 1,230 |
| Dec 19, 2025 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 5.00% | 237 |
| Dec 18, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4.98% | 1,136 |
| Dec 17, 2025 | 223.05 | 223.85 | 223.00 | 223.85 | 223.85 | 5.00% | 287 |
| Dec 16, 2025 | 213.20 | 219.00 | 208.00 | 213.20 | 213.20 | 2.01% | 644 |
| Dec 15, 2025 | 224.95 | 224.95 | 208.25 | 209.00 | 209.00 | -4.65% | 5,111 |
| Dec 12, 2025 | 229.40 | 238.90 | 217.90 | 219.20 | 219.20 | -4.43% | 15,044 |
| Dec 11, 2025 | 229.00 | 229.40 | 229.00 | 229.35 | 229.35 | 4.97% | 2,394 |
| Dec 10, 2025 | 223.45 | 226.00 | 208.05 | 218.50 | 218.50 | -0.23% | 6,741 |
| Dec 9, 2025 | 205.10 | 221.80 | 203.00 | 219.00 | 219.00 | 2.62% | 350 |
| Dec 8, 2025 | 223.90 | 235.00 | 212.75 | 213.40 | 213.40 | -4.69% | 5,458 |
| Dec 5, 2025 | 222.95 | 225.00 | 211.85 | 223.90 | 223.90 | 0.43% | 2,705 |
| Dec 4, 2025 | 222.05 | 227.70 | 217.00 | 222.95 | 222.95 | -2.39% | 8,281 |
| Dec 3, 2025 | 220.00 | 230.00 | 218.55 | 228.40 | 228.40 | -0.72% | 7,224 |
| Dec 2, 2025 | 250.00 | 250.00 | 230.05 | 230.05 | 230.05 | -5.00% | 19,299 |
| Dec 1, 2025 | 250.00 | 262.90 | 237.90 | 242.15 | 242.15 | -3.29% | 27,355 |