Skip to main content
Esconet Technologies Limited (NSE:ESCONET)
India flag India · Delayed Price · Currency is INR
123.35
+5.55 (4.71%)
Mar 10, 2026, 1:44 PM IST

Esconet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026120.70121.25117.80117.80117.80-5.00%27,600
Mar 6, 2026122.30125.50121.05124.00124.001.89%10,400
Mar 5, 2026127.25127.30117.10121.70121.700.37%59,600
Mar 4, 2026115.00121.25110.80121.25121.254.98%30,000
Mar 2, 2026112.05120.00111.70115.50115.50-1.74%53,200
Feb 27, 2026118.25121.00114.25117.55117.55-0.59%39,200
Feb 26, 2026124.55129.00118.25118.25118.25-4.98%79,200
Feb 25, 2026126.60127.00124.45124.45124.45-4.96%64,000
Feb 24, 2026134.00134.00130.95130.95130.95-4.97%28,000
Feb 23, 2026150.90150.90137.80137.80137.80-5.00%84,000
Feb 20, 2026138.00145.05136.00145.05145.059.97%162,800
Feb 19, 2026131.45131.90127.00131.90131.909.96%90,800
Feb 18, 2026111.00119.95110.65119.95119.9510.00%80,400
Feb 17, 2026105.45111.00103.10109.05109.053.41%23,200
Feb 16, 2026111.90113.45103.10105.45105.45-3.83%29,200
Feb 13, 2026109.90112.45105.35109.65109.65-3.18%14,400
Feb 12, 2026114.40115.95112.00113.25113.251.12%27,200
Feb 11, 2026109.50113.00109.00112.00112.005.07%14,000
Feb 10, 2026114.00114.00100.10106.60106.60-4.14%124,800
Feb 9, 2026120.00120.00107.00111.20111.20-6.44%138,400
Feb 6, 2026125.00126.00118.00118.85118.85-4.27%12,000
Feb 5, 2026128.90129.00120.50124.15124.15-3.69%7,600
Feb 4, 2026125.90129.70125.90128.90128.902.38%20,400
Feb 3, 2026125.15126.35124.05125.90125.904.61%68,400
Feb 2, 2026131.55131.60119.10120.35120.35-3.99%66,400
Feb 1, 2026124.80125.60118.75125.35125.354.76%20,000
Jan 30, 2026122.85122.85118.00119.65119.65-2.60%12,400
Jan 29, 2026118.00122.95117.00122.85122.854.11%10,000
Jan 28, 2026116.00119.00115.00118.00118.001.72%11,200
Jan 27, 2026121.10121.10116.00116.00116.00-4.45%4,400
Jan 23, 2026119.00122.75116.40121.40121.402.02%8,400
Jan 22, 2026121.20121.80117.05119.00119.002.59%10,800
Jan 21, 2026120.90120.90115.65116.00116.00-4.05%9,600
Jan 20, 2026123.00127.25120.65120.90120.90-3.78%15,600
Jan 19, 2026123.00127.50117.90125.65125.652.91%15,200
Jan 16, 2026119.15122.10116.85122.10122.104.99%20,000
Jan 14, 2026115.10117.45115.00116.30116.300.56%6,400
Jan 13, 2026121.90121.90114.50115.65115.65-4.02%56,400
Jan 12, 2026125.00125.00120.10120.50120.50-4.67%34,800
Jan 9, 2026130.00132.20126.00126.40126.40-3.55%15,600
Jan 8, 2026133.80136.75128.50131.05131.05-1.98%10,400
Jan 7, 2026136.00139.70133.20133.70133.70-4.64%25,200
Jan 6, 2026139.20141.00136.00140.20140.200.25%19,200
Jan 5, 2026145.45145.45134.10139.85139.850.83%30,400
Jan 2, 2026134.00141.90134.00138.70138.701.46%27,200
Jan 1, 2026139.50139.50135.00136.70136.701.00%13,600
Dec 31, 2025135.00137.65130.05135.35135.351.50%15,200
Dec 30, 2025140.30140.30133.35133.35133.35-4.99%54,400
Dec 29, 2025146.00146.95140.35140.35140.35-4.98%27,600
Dec 26, 2025150.90151.80144.15147.70147.700.10%12,800
Dec 24, 2025149.90152.75142.15147.55147.550.85%50,800
Dec 23, 2025139.35146.30139.35146.30146.304.99%21,200
Dec 22, 2025134.00139.35133.00139.35139.354.97%30,400
Dec 19, 2025135.00138.00130.00132.75132.75-1.63%18,800
Dec 18, 2025135.10136.00129.40134.95134.95-0.92%31,600
Dec 17, 2025144.00146.55135.85136.20136.20-4.76%35,200
Dec 16, 2025141.05144.95138.05143.00143.000.60%17,600
Dec 15, 2025145.00153.80140.65142.15142.15-3.59%43,200
Dec 12, 2025148.00151.00146.20147.45147.45-0.61%18,000
Dec 11, 2025152.00156.45146.40148.35148.35-2.40%49,600
Dec 10, 2025165.00165.00152.00152.00152.00-5.00%42,400
Dec 9, 2025156.55161.35150.10160.00160.002.07%24,400
Dec 8, 2025169.15169.15156.55156.75156.75-4.86%50,800
Dec 5, 2025171.10171.10164.05164.75164.75-3.65%12,000
Dec 4, 2025173.95173.95167.70171.00171.001.97%5,600
Dec 3, 2025173.95173.95165.00167.70167.70-2.19%22,000
Dec 2, 2025172.05177.45167.00171.45171.45-2.45%50,800
Dec 1, 2025174.00177.00169.05175.75175.753.14%24,400
Nov 28, 2025169.00172.00169.00170.40170.400.32%11,600
Nov 27, 2025168.00172.40166.15169.85169.85-0.35%15,600
Nov 26, 2025172.45174.45168.25170.45170.45-0.18%11,600
Nov 25, 2025178.00178.00168.40170.75170.75-3.67%43,200
Nov 24, 2025179.00184.80176.25177.25177.250.68%49,200
Nov 21, 2025181.80181.80175.20176.05176.05-3.48%17,600
Nov 20, 2025175.00183.50175.00182.40182.404.35%48,400
Nov 19, 2025173.40182.95173.40174.80174.80-4.22%191,200
Nov 18, 2025182.50182.50182.50182.50182.50-5.00%6,000
Nov 17, 2025192.10192.10192.10192.10192.10-5.00%8,000
Nov 14, 2025207.90208.00199.95202.20202.20-1.08%22,800
Nov 13, 2025207.00207.00202.00204.40204.40-0.22%13,600
Nov 12, 2025205.00207.80202.25204.85204.85-1.09%10,400
Nov 11, 2025206.00207.50201.05207.10207.101.79%14,400
Nov 10, 2025210.00210.00202.50203.45203.45-4.03%20,400
Nov 7, 2025202.00212.70202.00212.00212.002.96%15,200
Nov 6, 2025208.00212.70203.00205.90205.90-3.20%33,600
Nov 4, 2025216.25220.00211.00212.70212.70-3.19%26,800
Nov 3, 2025222.00222.55216.25219.70219.70-2.44%16,000
Oct 31, 2025224.00226.00220.00225.20225.202.18%11,200
Oct 30, 2025218.30224.80218.30220.40220.40-2.48%37,200
Oct 29, 2025244.80244.80225.00226.00226.00-3.69%34,400
Oct 28, 2025228.00234.65228.00234.65234.654.99%14,000
Oct 27, 2025223.50233.70220.00223.50223.50-2.36%14,400
Oct 24, 2025240.65244.95228.65228.90228.90-4.88%22,800
Oct 23, 2025235.00240.80226.45240.65240.654.93%34,800
Oct 21, 2025224.95229.35224.95229.35229.354.99%13,600
Oct 20, 2025221.00231.90214.55218.45218.45-1.55%30,000
Oct 17, 2025231.55231.55220.00221.90221.90-4.17%19,600
Oct 16, 2025222.00232.70220.60231.55231.553.62%60,800
Oct 15, 2025232.00243.00220.30223.45223.45-3.64%72,400
Oct 14, 2025244.00252.30231.90231.90231.90-5.00%30,800