Esconet Technologies Limited ESCONET
NSE · India · Technology Services
INR 320.00+0.30 (+0.09%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 235.05 | +4.98% | INR 235.05 | INR 235.05 | INR 235.05 | 16.00K |
| 2026-09-29 | INR 223.90 | +4.99% | INR 213.25 | INR 223.90 | INR 209.00 | 46.00K |
| 2026-09-28 | INR 213.25 | -2.22% | INR 215.90 | INR 219.50 | INR 207.25 | 27.60K |
| 2026-09-25 | INR 218.10 | +3.88% | INR 209.95 | INR 220.00 | INR 207.70 | 22.00K |
| 2026-09-24 | INR 209.95 | -2.89% | INR 216.15 | INR 216.15 | INR 208.00 | 10.00K |
| 2026-09-23 | INR 216.20 | +4.98% | INR 200.10 | INR 216.20 | INR 195.70 | 38.40K |
| 2026-09-22 | INR 205.95 | -2.28% | INR 208.00 | INR 208.00 | INR 201.40 | 19.20K |
| 2026-09-21 | INR 210.75 | -1.75% | INR 214.00 | INR 219.00 | INR 203.80 | 37.20K |
| 2026-09-18 | INR 214.50 | +0.26% | INR 203.30 | INR 224.00 | INR 203.30 | 43.20K |
| 2026-09-17 | INR 213.95 | -5.00% | INR 213.95 | INR 213.95 | INR 213.95 | 4.80K |
| 2026-09-16 | INR 225.20 | -5.00% | INR 225.20 | INR 225.20 | INR 225.20 | 6.00K |
| 2026-09-15 | INR 237.05 | -4.99% | INR 238.05 | INR 239.00 | INR 237.05 | 11.60K |
| 2026-09-11 | INR 249.50 | -1.23% | INR 250.00 | INR 252.00 | INR 240.00 | 35.60K |
| 2026-09-10 | INR 252.60 | +2.60% | INR 244.00 | INR 254.00 | INR 234.00 | 18.00K |
| 2026-09-09 | INR 246.20 | +3.90% | INR 236.95 | INR 248.75 | INR 225.15 | 60.00K |
| 2026-09-08 | INR 236.95 | -4.99% | INR 250.10 | INR 260.00 | INR 236.95 | 26.00K |
| 2026-09-07 | INR 249.40 | +4.53% | INR 236.00 | INR 250.50 | INR 236.00 | 51.60K |
| 2026-09-04 | INR 238.60 | +4.90% | INR 221.00 | INR 238.80 | INR 221.00 | 40.80K |
| 2026-09-03 | INR 227.45 | -4.87% | INR 239.10 | INR 251.00 | INR 227.15 | 114.80K |
| 2026-09-02 | INR 239.10 | +9.98% | INR 229.00 | INR 239.10 | INR 219.05 | 101.20K |
| 2026-09-01 | INR 217.40 | +9.99% | INR 197.65 | INR 217.40 | INR 197.65 | 78.00K |
| 2026-08-31 | INR 197.65 | -0.28% | INR 199.00 | INR 199.00 | INR 191.00 | 20.80K |
| 2026-08-28 | INR 198.20 | +6.53% | INR 182.10 | INR 199.00 | INR 180.00 | 29.60K |
| 2026-08-27 | INR 186.05 | -2.26% | INR 190.00 | INR 191.00 | INR 181.85 | 34.40K |
| 2026-08-26 | INR 190.35 | -1.01% | INR 196.15 | INR 196.15 | INR 184.05 | 20.40K |
| 2026-08-25 | INR 192.30 | +2.21% | INR 191.95 | INR 195.95 | INR 187.05 | 20.00K |
| 2026-08-24 | INR 188.15 | +1.81% | INR 182.05 | INR 201.90 | INR 182.05 | 53.60K |
| 2026-08-21 | INR 184.80 | -1.36% | INR 194.95 | INR 198.00 | INR 180.50 | 52.80K |
| 2026-08-20 | INR 187.35 | +9.98% | INR 165.00 | INR 187.35 | INR 165.00 | 103.60K |
| 2026-08-19 | INR 170.35 | -4.27% | INR 177.50 | INR 177.50 | INR 160.20 | 258.40K |
| 2026-08-18 | INR 177.95 | -7.32% | INR 188.00 | INR 188.00 | INR 172.80 | 243.60K |
| 2026-08-17 | INR 192.00 | -9.99% | INR 231.00 | INR 231.00 | INR 192.00 | 200.40K |
| 2026-08-14 | INR 213.30 | +9.98% | INR 213.30 | INR 213.30 | INR 206.00 | 130.00K |
| 2026-08-13 | INR 193.95 | +9.98% | INR 193.95 | INR 193.95 | INR 191.05 | 102.40K |
| 2026-08-12 | INR 176.35 | -3.18% | INR 190.00 | INR 190.00 | INR 163.95 | 79.60K |
| 2026-08-11 | INR 182.15 | +10.16% | INR 175.00 | INR 189.00 | INR 171.60 | 156.40K |
| 2026-08-10 | INR 165.35 | +19.99% | INR 140.00 | INR 165.35 | INR 140.00 | 82.00K |
| 2026-08-07 | INR 137.80 | +8.08% | INR 130.00 | INR 139.00 | INR 130.00 | 41.20K |
| 2026-08-06 | INR 127.50 | -2.45% | INR 129.05 | INR 133.00 | INR 125.10 | 23.60K |
| 2026-08-05 | INR 130.70 | +1.24% | INR 129.10 | INR 132.00 | INR 127.80 | 7.20K |
| 2026-08-04 | INR 129.10 | -3.66% | INR 136.95 | INR 136.95 | INR 124.95 | 24.80K |
| 2026-08-03 | INR 134.00 | +2.41% | INR 136.50 | INR 136.75 | INR 128.60 | 15.60K |
| 2026-07-31 | INR 130.85 | +4.30% | INR 136.00 | INR 136.00 | INR 128.60 | 21.60K |
| 2026-07-30 | INR 125.45 | -1.57% | INR 126.95 | INR 126.95 | INR 124.00 | 9.20K |
| 2026-07-29 | INR 127.45 | -0.31% | INR 127.00 | INR 130.60 | INR 127.00 | 5.60K |
| 2026-07-28 | INR 127.85 | -1.96% | INR 129.05 | INR 132.50 | INR 126.75 | 14.80K |
| 2026-07-27 | INR 130.40 | -4.47% | INR 138.00 | INR 141.00 | INR 129.00 | 18.00K |
| 2026-07-24 | INR 136.50 | -2.19% | INR 135.00 | INR 138.00 | INR 132.00 | 7.60K |
| 2026-07-23 | INR 139.55 | -0.89% | INR 145.00 | INR 145.00 | INR 138.00 | 11.60K |
| 2026-07-22 | INR 140.80 | +6.38% | INR 133.00 | INR 145.55 | INR 129.50 | 30.80K |
| 2026-07-21 | INR 132.35 | +0.30% | INR 133.10 | INR 135.00 | INR 128.20 | 38.00K |
| 2026-07-20 | INR 131.95 | -0.86% | INR 136.10 | INR 136.10 | INR 131.00 | 10.40K |
| 2026-07-17 | INR 133.10 | +4.97% | INR 128.95 | INR 133.10 | INR 128.95 | 11.60K |
| 2026-07-16 | INR 126.80 | +3.09% | INR 122.40 | INR 129.15 | INR 118.20 | 35.60K |
| 2026-07-15 | INR 123.00 | -3.19% | INR 125.40 | INR 126.70 | INR 122.00 | 11.20K |
| 2026-07-14 | INR 127.05 | +5.00% | INR 127.05 | INR 127.05 | INR 125.00 | 38.80K |
| 2026-07-13 | INR 121.00 | -0.70% | INR 121.00 | INR 124.90 | INR 118.15 | 5.20K |
| 2026-07-10 | INR 121.85 | -0.73% | INR 125.20 | INR 125.20 | INR 120.50 | 12.00K |
| 2026-07-09 | INR 122.75 | +3.24% | INR 117.00 | INR 124.80 | INR 117.00 | 10.80K |
| 2026-07-08 | INR 118.90 | -3.33% | INR 122.10 | INR 127.90 | INR 118.05 | 8.80K |
| 2026-07-07 | INR 123.00 | -0.93% | INR 128.90 | INR 128.90 | INR 121.15 | 3.60K |
| 2026-07-06 | INR 124.15 | +3.03% | INR 122.95 | INR 126.50 | INR 120.10 | 12.40K |
| 2026-07-03 | INR 120.50 | -4.82% | INR 127.00 | INR 127.00 | INR 120.50 | 20.40K |
| 2026-07-02 | INR 126.60 | -4.81% | INR 126.50 | INR 134.95 | INR 126.35 | 27.20K |
| 2026-07-01 | INR 133.00 | -5.00% | INR 142.80 | INR 142.80 | INR 133.00 | 18.00K |
| 2026-06-30 | INR 140.00 | +2.94% | INR 142.80 | INR 142.80 | INR 136.00 | 46.80K |
| 2026-06-29 | INR 136.00 | +4.98% | INR 136.00 | INR 136.00 | INR 136.00 | 16.80K |
| 2026-06-26 | INR 129.55 | 0.00% | INR 129.55 | INR 129.55 | INR 129.55 | 0 |
| 2026-06-25 | INR 129.55 | +4.98% | INR 129.40 | INR 129.55 | INR 129.40 | 10.40K |
| 2026-06-24 | INR 123.40 | +4.98% | INR 117.55 | INR 123.40 | INR 117.55 | 9.60K |
| 2026-06-23 | INR 117.55 | -0.72% | INR 120.00 | INR 123.95 | INR 117.20 | 13.20K |
| 2026-06-22 | INR 118.40 | -0.67% | INR 119.20 | INR 120.45 | INR 116.10 | 7.20K |
| 2026-06-19 | INR 119.20 | +1.79% | INR 118.40 | INR 121.05 | INR 117.00 | 9.60K |
| 2026-06-18 | INR 117.10 | -0.13% | INR 117.05 | INR 118.40 | INR 115.60 | 11.20K |
| 2026-06-17 | INR 117.25 | +4.73% | INR 114.90 | INR 117.50 | INR 114.90 | 18.00K |
| 2026-06-16 | INR 111.95 | -1.32% | INR 115.00 | INR 117.95 | INR 110.80 | 9.60K |
| 2026-06-15 | INR 113.45 | +3.18% | INR 111.90 | INR 115.15 | INR 111.50 | 26.40K |
| 2026-06-12 | INR 109.95 | +1.38% | INR 108.50 | INR 109.95 | INR 105.80 | 27.20K |
| 2026-06-11 | INR 108.45 | -2.56% | INR 109.50 | INR 109.50 | INR 106.15 | 12.00K |
| 2026-06-10 | INR 111.30 | -3.72% | INR 115.50 | INR 117.75 | INR 110.75 | 14.80K |
| 2026-06-09 | INR 115.60 | -2.86% | INR 119.00 | INR 119.00 | INR 115.05 | 10.40K |
| 2026-06-08 | INR 119.00 | -0.67% | INR 119.80 | INR 122.00 | INR 119.00 | 4.40K |
| 2026-06-05 | INR 119.80 | -1.52% | INR 121.65 | INR 121.65 | INR 117.50 | 9.20K |
| 2026-06-04 | INR 121.65 | -1.93% | INR 123.00 | INR 124.90 | INR 121.50 | 35.60K |
| 2026-06-03 | INR 124.05 | +0.16% | INR 121.25 | INR 124.95 | INR 121.20 | 4.80K |
| 2026-06-02 | INR 123.85 | +0.12% | INR 118.30 | INR 123.85 | INR 118.30 | 18.80K |
| 2026-06-01 | INR 123.70 | -3.36% | INR 121.65 | INR 125.20 | INR 121.60 | 19.60K |
| 2026-05-29 | INR 128.00 | -3.51% | INR 127.00 | INR 129.75 | INR 126.05 | 48.40K |
| 2026-05-28 | INR 132.65 | 0.00% | INR 132.65 | INR 132.65 | INR 132.65 | 0 |
| 2026-05-27 | INR 132.65 | +1.26% | INR 131.60 | INR 135.00 | INR 128.00 | 11.20K |