Escorp Asset Management Limited (BOM:540455)
India
· Delayed Price · Currency is INR 113.50
+6.65 (6.22%)
At close: Apr 28, 2026
Escorp Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.00 | 119.35 | 110.00 | 113.50 | 113.50 | 6.22% | 484 |
| Apr 27, 2026 | 103.05 | 111.00 | 103.05 | 106.85 | 106.85 | 2.20% | 793 |
| Apr 24, 2026 | 104.55 | 107.00 | 103.00 | 104.55 | 104.55 | -0.05% | 1,185 |
| Apr 23, 2026 | 102.20 | 105.00 | 102.20 | 104.60 | 104.60 | -8.61% | 7 |
| Apr 22, 2026 | 107.55 | 114.95 | 106.45 | 114.45 | 114.45 | 6.91% | 49 |
| Apr 21, 2026 | 105.15 | 114.95 | 105.15 | 107.05 | 107.05 | -9.28% | 649 |
| Apr 20, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 123 |
| Apr 17, 2026 | 114.00 | 119.95 | 114.00 | 118.00 | 118.00 | 3.15% | 369 |
| Apr 16, 2026 | 113.50 | 115.00 | 112.00 | 114.40 | 114.40 | 0.22% | 1,231 |
| Apr 15, 2026 | 103.70 | 114.95 | 103.70 | 114.15 | 114.15 | 9.55% | 865 |
| Apr 13, 2026 | 111.95 | 111.95 | 102.15 | 104.20 | 104.20 | -7.38% | 209 |
| Apr 10, 2026 | 110.20 | 112.50 | 110.00 | 112.50 | 112.50 | 4.17% | 825 |
| Apr 9, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 0.93% | 575 |
| Apr 8, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | - | 1,610 |
| Apr 7, 2026 | 109.95 | 109.95 | 107.00 | 107.00 | 107.00 | -2.68% | 433 |
| Apr 2, 2026 | 111.95 | 111.95 | 109.00 | 109.95 | 109.95 | -1.52% | 1,457 |
| Apr 1, 2026 | 112.80 | 112.80 | 102.00 | 111.65 | 111.65 | 10.54% | 606 |
| Mar 30, 2026 | 105.00 | 112.95 | 100.00 | 101.00 | 101.00 | 0.50% | 1,268 |
| Mar 27, 2026 | 102.00 | 105.00 | 100.00 | 100.50 | 100.50 | -4.29% | 684 |
| Mar 25, 2026 | 114.40 | 114.40 | 100.00 | 105.00 | 105.00 | 3.86% | 2,146 |
| Mar 24, 2026 | 100.65 | 105.00 | 100.10 | 101.10 | 101.10 | 0.45% | 365 |
| Mar 23, 2026 | 105.00 | 105.00 | 100.15 | 100.65 | 100.65 | -1.37% | 114 |
| Mar 20, 2026 | 112.60 | 113.00 | 101.00 | 102.05 | 102.05 | -5.55% | 2,461 |
| Mar 19, 2026 | 102.10 | 108.90 | 101.05 | 108.05 | 108.05 | 7.09% | 69 |
| Mar 18, 2026 | 112.95 | 112.95 | 100.10 | 100.90 | 100.90 | -0.05% | 221,277 |
| Mar 17, 2026 | 102.00 | 112.95 | 97.00 | 100.95 | 100.95 | -1.03% | 1,693 |
| Mar 16, 2026 | 105.05 | 105.55 | 102.00 | 102.00 | 102.00 | -2.90% | 26,831 |
| Mar 13, 2026 | 100.10 | 115.10 | 100.10 | 105.05 | 105.05 | -4.33% | 467 |
| Mar 12, 2026 | 105.05 | 112.50 | 102.00 | 109.80 | 109.80 | -0.09% | 1,021 |
| Mar 11, 2026 | 110.50 | 110.50 | 107.00 | 109.90 | 109.90 | 7.90% | 569 |
| Mar 10, 2026 | 102.00 | 114.90 | 100.00 | 101.85 | 101.85 | 1.75% | 368 |
| Mar 9, 2026 | 105.05 | 105.05 | 100.00 | 100.10 | 100.10 | -4.71% | 1,177 |
| Mar 6, 2026 | 105.00 | 106.05 | 105.00 | 105.05 | 105.05 | -6.50% | 321 |
| Mar 5, 2026 | 105.05 | 114.50 | 100.00 | 112.35 | 112.35 | 6.95% | 1,414 |
| Mar 4, 2026 | 105.00 | 110.00 | 105.00 | 105.05 | 105.05 | -8.25% | 2,083 |
| Mar 2, 2026 | 105.00 | 114.95 | 105.00 | 114.50 | 114.50 | 0.13% | 188 |
| Feb 27, 2026 | 115.00 | 115.00 | 114.35 | 114.35 | 114.35 | -0.57% | 61 |
| Feb 26, 2026 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | -1.16% | 186 |
| Feb 25, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - | 2 |
| Feb 24, 2026 | 110.00 | 119.90 | 109.00 | 116.35 | 116.35 | 4.49% | 2,821 |
| Feb 23, 2026 | 119.00 | 119.00 | 108.05 | 111.35 | 111.35 | -3.09% | 940 |
| Feb 20, 2026 | 114.95 | 114.95 | 114.90 | 114.90 | 114.90 | -0.04% | 22 |
| Feb 19, 2026 | 111.00 | 115.00 | 111.00 | 114.95 | 114.95 | -0.73% | 412 |
| Feb 18, 2026 | 111.50 | 119.95 | 111.50 | 115.80 | 115.80 | -4.18% | 241 |
| Feb 17, 2026 | 114.85 | 120.85 | 110.05 | 120.85 | 120.85 | 5.18% | 555 |
| Feb 16, 2026 | 114.10 | 115.00 | 110.05 | 114.90 | 114.90 | 0.70% | 1,206 |
| Feb 13, 2026 | 117.80 | 117.80 | 110.05 | 114.10 | 114.10 | -4.12% | 171 |
| Feb 12, 2026 | 116.75 | 124.85 | 110.05 | 119.00 | 119.00 | 2.94% | 231 |
| Feb 11, 2026 | 133.95 | 133.95 | 115.50 | 115.60 | 115.60 | 2.21% | 1,372 |
| Feb 10, 2026 | 111.00 | 119.00 | 111.00 | 113.10 | 113.10 | 0.58% | 2,525 |
| Feb 9, 2026 | 135.00 | 135.00 | 110.00 | 112.45 | 112.45 | -3.81% | 136 |
| Feb 6, 2026 | 116.95 | 117.00 | 116.90 | 116.90 | 116.90 | -0.09% | 50 |
| Feb 5, 2026 | 119.50 | 125.00 | 117.00 | 117.00 | 117.00 | -2.09% | 537 |
| Feb 4, 2026 | 115.95 | 121.95 | 115.95 | 119.50 | 119.50 | 10.44% | 536 |
| Feb 3, 2026 | 112.00 | 116.00 | 107.50 | 108.20 | 108.20 | -5.50% | 1,782 |
| Feb 2, 2026 | 112.25 | 115.00 | 112.00 | 114.50 | 114.50 | 2.00% | 129 |
| Feb 1, 2026 | 116.95 | 117.00 | 111.00 | 112.25 | 112.25 | -0.09% | 148 |
| Jan 30, 2026 | 129.95 | 129.95 | 110.45 | 112.35 | 112.35 | -1.96% | 3,479 |
| Jan 29, 2026 | 116.00 | 128.85 | 95.50 | 114.60 | 114.60 | -3.70% | 8,455 |
| Jan 28, 2026 | 127.30 | 143.95 | 115.70 | 119.00 | 119.00 | -6.26% | 386 |
| Jan 27, 2026 | 116.05 | 129.00 | 116.00 | 126.95 | 126.95 | 9.44% | 1,386 |
| Jan 23, 2026 | 117.05 | 117.65 | 116.00 | 116.00 | 116.00 | -0.85% | 257 |
| Jan 22, 2026 | 122.95 | 122.95 | 117.00 | 117.00 | 117.00 | -4.88% | 137 |
| Jan 21, 2026 | 124.95 | 124.95 | 122.00 | 123.00 | 123.00 | 0.41% | 452 |
| Jan 20, 2026 | 137.85 | 137.85 | 122.50 | 122.50 | 122.50 | 0.12% | 977 |
| Jan 19, 2026 | 123.00 | 132.95 | 121.05 | 122.35 | 122.35 | 1.92% | 3,506 |
| Jan 16, 2026 | 120.00 | 120.70 | 115.00 | 120.05 | 120.05 | 3.49% | 1,740 |
| Jan 14, 2026 | 116.00 | 116.65 | 115.50 | 116.00 | 116.00 | -3.65% | 556 |
| Jan 13, 2026 | 121.95 | 121.95 | 115.95 | 120.40 | 120.40 | -1.31% | 540 |
| Jan 12, 2026 | 123.95 | 123.95 | 117.00 | 122.00 | 122.00 | 2.48% | 1,581 |
| Jan 9, 2026 | 125.05 | 125.05 | 116.00 | 119.05 | 119.05 | -0.04% | 1,098 |
| Jan 8, 2026 | 114.55 | 119.70 | 108.30 | 119.10 | 119.10 | 4.47% | 15,967 |
| Jan 7, 2026 | 115.60 | 119.95 | 111.00 | 114.00 | 114.00 | -2.40% | 972 |
| Jan 6, 2026 | 112.70 | 116.80 | 112.70 | 116.80 | 116.80 | -1.52% | 1,818 |
| Jan 5, 2026 | 124.15 | 124.15 | 112.35 | 118.60 | 118.60 | 0.30% | 5,374 |
| Jan 2, 2026 | 110.00 | 118.95 | 108.05 | 118.25 | 118.25 | 4.37% | 1,788 |
| Jan 1, 2026 | 119.15 | 119.95 | 113.15 | 113.30 | 113.30 | -4.87% | 945 |
| Dec 31, 2025 | 123.00 | 127.00 | 119.10 | 119.10 | 119.10 | -4.99% | 1,851 |
| Dec 30, 2025 | 122.55 | 133.85 | 122.55 | 125.35 | 125.35 | -2.83% | 856 |
| Dec 29, 2025 | 134.40 | 134.40 | 121.65 | 129.00 | 129.00 | 0.74% | 3,674 |
| Dec 26, 2025 | 141.45 | 141.45 | 128.05 | 128.05 | 128.05 | -4.97% | 2,195 |
| Dec 24, 2025 | 142.00 | 142.00 | 134.75 | 134.75 | 134.75 | -4.97% | 1,137 |
| Dec 23, 2025 | 142.00 | 143.95 | 141.00 | 141.80 | 141.80 | 2.05% | 96 |
| Dec 22, 2025 | 143.90 | 143.90 | 137.00 | 138.95 | 138.95 | -3.44% | 171 |
| Dec 19, 2025 | 137.00 | 144.00 | 136.80 | 143.90 | 143.90 | -0.07% | 1,868 |
| Dec 18, 2025 | 137.65 | 144.50 | 137.65 | 144.00 | 144.00 | 4.61% | 476 |
| Dec 17, 2025 | 144.85 | 144.85 | 137.65 | 137.65 | 137.65 | -4.97% | 1,002 |
| Dec 16, 2025 | 146.05 | 146.05 | 138.75 | 144.85 | 144.85 | -0.82% | 419 |
| Dec 15, 2025 | 146.45 | 146.45 | 140.00 | 146.05 | 146.05 | -0.27% | 210 |
| Dec 12, 2025 | 135.00 | 147.95 | 135.00 | 146.45 | 146.45 | 3.72% | 322 |
| Dec 11, 2025 | 147.10 | 147.10 | 141.00 | 141.20 | 141.20 | 0.79% | 328 |
| Dec 10, 2025 | 144.70 | 145.00 | 138.00 | 140.10 | 140.10 | -2.71% | 148 |
| Dec 9, 2025 | 140.00 | 147.00 | 139.90 | 144.00 | 144.00 | -2.21% | 747 |
| Dec 8, 2025 | 155.00 | 155.00 | 147.25 | 147.25 | 147.25 | -5.00% | 2,835 |
| Dec 5, 2025 | 160.35 | 160.35 | 152.00 | 155.00 | 155.00 | 1.47% | 163 |
| Dec 4, 2025 | 162.60 | 162.60 | 151.05 | 152.75 | 152.75 | -3.93% | 1,175 |
| Dec 3, 2025 | 160.85 | 162.00 | 155.70 | 159.00 | 159.00 | -1.15% | 151 |
| Dec 2, 2025 | 146.50 | 161.20 | 146.50 | 160.85 | 160.85 | 4.48% | 679 |
| Dec 1, 2025 | 154.45 | 154.45 | 153.00 | 153.95 | 153.95 | 4.66% | 2,071 |
| Nov 28, 2025 | 152.10 | 159.45 | 147.00 | 147.10 | 147.10 | -3.29% | 1,382 |