Esconet Technologies Limited (NSE:ESCONET)
India
· Delayed Price · Currency is INR 138.75
+6.60 (4.99%)
Apr 29, 2026, 3:24 PM IST
Esconet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 132.20 | 138.75 | 132.15 | 138.75 | 138.75 | 4.99% | 16,400 |
| Apr 28, 2026 | 135.25 | 138.00 | 132.15 | 132.15 | 132.15 | -2.29% | 5,600 |
| Apr 27, 2026 | 133.45 | 135.30 | 130.05 | 135.25 | 135.25 | 4.89% | 3,200 |
| Apr 24, 2026 | 132.00 | 132.00 | 127.25 | 128.95 | 128.95 | -3.15% | 24,800 |
| Apr 23, 2026 | 132.65 | 137.00 | 132.60 | 133.15 | 133.15 | -3.51% | 9,600 |
| Apr 22, 2026 | 130.20 | 138.45 | 130.00 | 138.00 | 138.00 | 4.62% | 14,400 |
| Apr 21, 2026 | 134.05 | 140.00 | 131.90 | 131.90 | 131.90 | -1.60% | 10,800 |
| Apr 20, 2026 | 132.30 | 139.90 | 132.30 | 134.05 | 134.05 | -3.14% | 3,600 |
| Apr 17, 2026 | 144.90 | 144.90 | 137.00 | 138.40 | 138.40 | 0.29% | 36,000 |
| Apr 16, 2026 | 136.40 | 138.00 | 135.90 | 138.00 | 138.00 | 4.98% | 12,400 |
| Apr 15, 2026 | 136.50 | 137.40 | 131.45 | 131.45 | 131.45 | 0.42% | 11,600 |
| Apr 13, 2026 | 128.00 | 136.80 | 126.15 | 130.90 | 130.90 | -6.20% | 35,200 |
| Apr 10, 2026 | 132.25 | 145.45 | 132.25 | 139.55 | 139.55 | 5.52% | 74,400 |
| Apr 9, 2026 | 127.50 | 132.25 | 122.00 | 132.25 | 132.25 | 9.98% | 45,200 |
| Apr 8, 2026 | 120.20 | 120.25 | 120.20 | 120.25 | 120.25 | 9.97% | 17,200 |
| Apr 7, 2026 | 101.05 | 109.35 | 101.05 | 109.35 | 109.35 | 4.99% | 24,000 |
| Apr 6, 2026 | 101.10 | 104.15 | 94.50 | 104.15 | 104.15 | 4.99% | 42,800 |
| Apr 2, 2026 | 95.80 | 100.10 | 95.00 | 99.20 | 99.20 | 3.55% | 25,200 |
| Apr 1, 2026 | 92.60 | 95.80 | 92.60 | 95.80 | 95.80 | 4.99% | 12,400 |
| Mar 30, 2026 | 91.30 | 91.30 | 91.25 | 91.25 | 91.25 | -5.00% | 30,000 |
| Mar 27, 2026 | 100.00 | 100.20 | 96.05 | 96.05 | 96.05 | -5.00% | 58,000 |
| Mar 25, 2026 | 103.80 | 106.00 | 99.50 | 101.10 | 101.10 | -0.69% | 42,400 |
| Mar 24, 2026 | 106.30 | 108.25 | 100.20 | 101.80 | 101.80 | -3.37% | 50,800 |
| Mar 23, 2026 | 110.00 | 110.00 | 105.00 | 105.35 | 105.35 | -4.66% | 25,600 |
| Mar 20, 2026 | 111.90 | 115.00 | 109.15 | 110.50 | 110.50 | -1.25% | 19,200 |
| Mar 19, 2026 | 110.00 | 114.95 | 110.00 | 111.90 | 111.90 | -0.62% | 4,400 |
| Mar 18, 2026 | 112.00 | 115.55 | 111.00 | 112.60 | 112.60 | 1.76% | 14,400 |
| Mar 17, 2026 | 112.90 | 112.90 | 108.10 | 110.65 | 110.65 | -2.17% | 24,000 |
| Mar 16, 2026 | 114.10 | 117.55 | 112.90 | 113.10 | 113.10 | -4.80% | 34,000 |
| Mar 13, 2026 | 122.00 | 122.00 | 118.05 | 118.80 | 118.80 | -2.46% | 152,000 |
| Mar 12, 2026 | 122.90 | 124.00 | 121.00 | 121.80 | 121.80 | 1.46% | 69,200 |
| Mar 11, 2026 | 121.55 | 125.25 | 119.05 | 120.05 | 120.05 | -1.23% | 17,200 |
| Mar 10, 2026 | 119.90 | 123.65 | 119.90 | 121.55 | 121.55 | 3.18% | 18,800 |
| Mar 9, 2026 | 120.70 | 121.25 | 117.80 | 117.80 | 117.80 | -5.00% | 27,600 |
| Mar 6, 2026 | 122.30 | 125.50 | 121.05 | 124.00 | 124.00 | 1.89% | 10,400 |
| Mar 5, 2026 | 127.25 | 127.30 | 117.10 | 121.70 | 121.70 | 0.37% | 59,600 |
| Mar 4, 2026 | 115.00 | 121.25 | 110.80 | 121.25 | 121.25 | 4.98% | 30,000 |
| Mar 2, 2026 | 112.05 | 120.00 | 111.70 | 115.50 | 115.50 | -1.74% | 53,200 |
| Feb 27, 2026 | 118.25 | 121.00 | 114.25 | 117.55 | 117.55 | -0.59% | 39,200 |
| Feb 26, 2026 | 124.55 | 129.00 | 118.25 | 118.25 | 118.25 | -4.98% | 79,200 |
| Feb 25, 2026 | 126.60 | 127.00 | 124.45 | 124.45 | 124.45 | -4.96% | 64,000 |
| Feb 24, 2026 | 134.00 | 134.00 | 130.95 | 130.95 | 130.95 | -4.97% | 28,000 |
| Feb 23, 2026 | 150.90 | 150.90 | 137.80 | 137.80 | 137.80 | -5.00% | 84,000 |
| Feb 20, 2026 | 138.00 | 145.05 | 136.00 | 145.05 | 145.05 | 9.97% | 162,800 |
| Feb 19, 2026 | 131.45 | 131.90 | 127.00 | 131.90 | 131.90 | 9.96% | 90,800 |
| Feb 18, 2026 | 111.00 | 119.95 | 110.65 | 119.95 | 119.95 | 10.00% | 80,400 |
| Feb 17, 2026 | 105.45 | 111.00 | 103.10 | 109.05 | 109.05 | 3.41% | 23,200 |
| Feb 16, 2026 | 111.90 | 113.45 | 103.10 | 105.45 | 105.45 | -3.83% | 29,200 |
| Feb 13, 2026 | 109.90 | 112.45 | 105.35 | 109.65 | 109.65 | -3.18% | 14,400 |
| Feb 12, 2026 | 114.40 | 115.95 | 112.00 | 113.25 | 113.25 | 1.12% | 27,200 |
| Feb 11, 2026 | 109.50 | 113.00 | 109.00 | 112.00 | 112.00 | 5.07% | 14,000 |
| Feb 10, 2026 | 114.00 | 114.00 | 100.10 | 106.60 | 106.60 | -4.14% | 124,800 |
| Feb 9, 2026 | 120.00 | 120.00 | 107.00 | 111.20 | 111.20 | -6.44% | 138,400 |
| Feb 6, 2026 | 125.00 | 126.00 | 118.00 | 118.85 | 118.85 | -4.27% | 12,000 |
| Feb 5, 2026 | 128.90 | 129.00 | 120.50 | 124.15 | 124.15 | -3.69% | 7,600 |
| Feb 4, 2026 | 125.90 | 129.70 | 125.90 | 128.90 | 128.90 | 2.38% | 20,400 |
| Feb 3, 2026 | 125.15 | 126.35 | 124.05 | 125.90 | 125.90 | 4.61% | 68,400 |
| Feb 2, 2026 | 131.55 | 131.60 | 119.10 | 120.35 | 120.35 | -3.99% | 66,400 |
| Feb 1, 2026 | 124.80 | 125.60 | 118.75 | 125.35 | 125.35 | 4.76% | 20,000 |
| Jan 30, 2026 | 122.85 | 122.85 | 118.00 | 119.65 | 119.65 | -2.60% | 12,400 |
| Jan 29, 2026 | 118.00 | 122.95 | 117.00 | 122.85 | 122.85 | 4.11% | 10,000 |
| Jan 28, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 11,200 |
| Jan 27, 2026 | 121.10 | 121.10 | 116.00 | 116.00 | 116.00 | -4.45% | 4,400 |
| Jan 23, 2026 | 119.00 | 122.75 | 116.40 | 121.40 | 121.40 | 2.02% | 8,400 |
| Jan 22, 2026 | 121.20 | 121.80 | 117.05 | 119.00 | 119.00 | 2.59% | 10,800 |
| Jan 21, 2026 | 120.90 | 120.90 | 115.65 | 116.00 | 116.00 | -4.05% | 9,600 |
| Jan 20, 2026 | 123.00 | 127.25 | 120.65 | 120.90 | 120.90 | -3.78% | 15,600 |
| Jan 19, 2026 | 123.00 | 127.50 | 117.90 | 125.65 | 125.65 | 2.91% | 15,200 |
| Jan 16, 2026 | 119.15 | 122.10 | 116.85 | 122.10 | 122.10 | 4.99% | 20,000 |
| Jan 14, 2026 | 115.10 | 117.45 | 115.00 | 116.30 | 116.30 | 0.56% | 6,400 |
| Jan 13, 2026 | 121.90 | 121.90 | 114.50 | 115.65 | 115.65 | -4.02% | 56,400 |
| Jan 12, 2026 | 125.00 | 125.00 | 120.10 | 120.50 | 120.50 | -4.67% | 34,800 |
| Jan 9, 2026 | 130.00 | 132.20 | 126.00 | 126.40 | 126.40 | -3.55% | 15,600 |
| Jan 8, 2026 | 133.80 | 136.75 | 128.50 | 131.05 | 131.05 | -1.98% | 10,400 |
| Jan 7, 2026 | 136.00 | 139.70 | 133.20 | 133.70 | 133.70 | -4.64% | 25,200 |
| Jan 6, 2026 | 139.20 | 141.00 | 136.00 | 140.20 | 140.20 | 0.25% | 19,200 |
| Jan 5, 2026 | 145.45 | 145.45 | 134.10 | 139.85 | 139.85 | 0.83% | 30,400 |
| Jan 2, 2026 | 134.00 | 141.90 | 134.00 | 138.70 | 138.70 | 1.46% | 27,200 |
| Jan 1, 2026 | 139.50 | 139.50 | 135.00 | 136.70 | 136.70 | 1.00% | 13,600 |
| Dec 31, 2025 | 135.00 | 137.65 | 130.05 | 135.35 | 135.35 | 1.50% | 15,200 |
| Dec 30, 2025 | 140.30 | 140.30 | 133.35 | 133.35 | 133.35 | -4.99% | 54,400 |
| Dec 29, 2025 | 146.00 | 146.95 | 140.35 | 140.35 | 140.35 | -4.98% | 27,600 |
| Dec 26, 2025 | 150.90 | 151.80 | 144.15 | 147.70 | 147.70 | 0.10% | 12,800 |
| Dec 24, 2025 | 149.90 | 152.75 | 142.15 | 147.55 | 147.55 | 0.85% | 50,800 |
| Dec 23, 2025 | 139.35 | 146.30 | 139.35 | 146.30 | 146.30 | 4.99% | 21,200 |
| Dec 22, 2025 | 134.00 | 139.35 | 133.00 | 139.35 | 139.35 | 4.97% | 30,400 |
| Dec 19, 2025 | 135.00 | 138.00 | 130.00 | 132.75 | 132.75 | -1.63% | 18,800 |
| Dec 18, 2025 | 135.10 | 136.00 | 129.40 | 134.95 | 134.95 | -0.92% | 31,600 |
| Dec 17, 2025 | 144.00 | 146.55 | 135.85 | 136.20 | 136.20 | -4.76% | 35,200 |
| Dec 16, 2025 | 141.05 | 144.95 | 138.05 | 143.00 | 143.00 | 0.60% | 17,600 |
| Dec 15, 2025 | 145.00 | 153.80 | 140.65 | 142.15 | 142.15 | -3.59% | 43,200 |
| Dec 12, 2025 | 148.00 | 151.00 | 146.20 | 147.45 | 147.45 | -0.61% | 18,000 |
| Dec 11, 2025 | 152.00 | 156.45 | 146.40 | 148.35 | 148.35 | -2.40% | 49,600 |
| Dec 10, 2025 | 165.00 | 165.00 | 152.00 | 152.00 | 152.00 | -5.00% | 42,400 |
| Dec 9, 2025 | 156.55 | 161.35 | 150.10 | 160.00 | 160.00 | 2.07% | 24,400 |
| Dec 8, 2025 | 169.15 | 169.15 | 156.55 | 156.75 | 156.75 | -4.86% | 50,800 |
| Dec 5, 2025 | 171.10 | 171.10 | 164.05 | 164.75 | 164.75 | -3.65% | 12,000 |
| Dec 4, 2025 | 173.95 | 173.95 | 167.70 | 171.00 | 171.00 | 1.97% | 5,600 |
| Dec 3, 2025 | 173.95 | 173.95 | 165.00 | 167.70 | 167.70 | -2.19% | 22,000 |
| Dec 2, 2025 | 172.05 | 177.45 | 167.00 | 171.45 | 171.45 | -2.45% | 50,800 |