Essen Speciality Films Limited ESFL
NSE · India · Producer Manufacturing
INR 155.75-2.35 (-1.49%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 113.55 | +0.40% | INR 114.80 | INR 114.80 | INR 112.05 | 12.60K |
| 2026-09-30 | INR 113.10 | -0.57% | INR 114.00 | INR 117.95 | INR 112.45 | 16.92K |
| 2026-09-29 | INR 113.75 | -4.41% | INR 116.05 | INR 116.05 | INR 109.80 | 17.64K |
| 2026-09-28 | INR 119.00 | -2.30% | INR 123.75 | INR 123.75 | INR 119.00 | 3.60K |
| 2026-09-25 | INR 121.80 | +2.31% | INR 118.30 | INR 121.80 | INR 118.00 | 2.52K |
| 2026-09-24 | INR 119.05 | -3.37% | INR 121.10 | INR 121.10 | INR 118.10 | 8.64K |
| 2026-09-23 | INR 123.20 | -2.11% | INR 123.25 | INR 123.40 | INR 122.00 | 10.80K |
| 2026-09-22 | INR 125.85 | -0.98% | INR 122.35 | INR 127.00 | INR 122.30 | 10.80K |
| 2026-09-21 | INR 127.10 | +1.80% | INR 125.50 | INR 127.50 | INR 124.50 | 11.16K |
| 2026-09-18 | INR 124.85 | +0.48% | INR 123.50 | INR 125.00 | INR 123.50 | 7.20K |
| 2026-09-17 | INR 124.25 | -0.28% | INR 124.40 | INR 127.50 | INR 124.00 | 17.28K |
| 2026-09-16 | INR 124.60 | +3.36% | INR 118.05 | INR 125.40 | INR 118.05 | 9.36K |
| 2026-09-15 | INR 120.55 | +0.50% | INR 122.05 | INR 122.20 | INR 117.00 | 21.60K |
| 2026-09-11 | INR 119.95 | +3.94% | INR 115.15 | INR 120.60 | INR 113.65 | 11.16K |
| 2026-09-10 | INR 115.40 | -0.13% | INR 115.05 | INR 116.00 | INR 114.55 | 8.28K |
| 2026-09-09 | INR 115.55 | -3.14% | INR 116.05 | INR 120.00 | INR 114.00 | 25.92K |
| 2026-09-08 | INR 119.30 | +3.60% | INR 115.00 | INR 120.00 | INR 113.95 | 17.64K |
| 2026-09-07 | INR 115.15 | -4.64% | INR 117.55 | INR 117.55 | INR 112.00 | 24.12K |
| 2026-09-04 | INR 120.75 | +4.86% | INR 121.00 | INR 121.60 | INR 116.60 | 11.16K |
| 2026-09-03 | INR 115.15 | -1.67% | INR 115.95 | INR 116.35 | INR 113.00 | 8.28K |
| 2026-09-02 | INR 117.10 | -2.54% | INR 118.90 | INR 118.90 | INR 115.00 | 22.68K |
| 2026-09-01 | INR 120.15 | -0.37% | INR 120.60 | INR 120.60 | INR 118.50 | 14.40K |
| 2026-08-31 | INR 120.60 | -2.27% | INR 122.25 | INR 123.05 | INR 118.00 | 11.88K |
| 2026-08-28 | INR 123.40 | +2.03% | INR 119.25 | INR 124.45 | INR 119.25 | 18.72K |
| 2026-08-27 | INR 120.95 | -0.62% | INR 122.00 | INR 122.00 | INR 118.00 | 15.48K |
| 2026-08-26 | INR 121.70 | +0.21% | INR 122.05 | INR 122.05 | INR 118.00 | 13.32K |
| 2026-08-25 | INR 121.45 | -1.26% | INR 120.15 | INR 121.65 | INR 120.00 | 5.04K |
| 2026-08-24 | INR 123.00 | +0.86% | INR 121.95 | INR 128.05 | INR 121.15 | 9.00K |
| 2026-08-21 | INR 121.95 | -3.18% | INR 125.00 | INR 125.55 | INR 121.95 | 19.44K |
| 2026-08-20 | INR 125.95 | -0.83% | INR 127.70 | INR 128.70 | INR 125.00 | 16.56K |
| 2026-08-19 | INR 127.00 | -2.76% | INR 131.00 | INR 131.00 | INR 126.50 | 8.28K |
| 2026-08-18 | INR 130.60 | -2.39% | INR 133.15 | INR 133.15 | INR 129.00 | 12.96K |
| 2026-08-17 | INR 133.80 | -0.15% | INR 133.30 | INR 135.50 | INR 131.00 | 18.72K |
| 2026-08-14 | INR 134.00 | +0.49% | INR 133.80 | INR 135.00 | INR 130.00 | 21.24K |
| 2026-08-13 | INR 133.35 | +3.17% | INR 133.80 | INR 133.80 | INR 130.00 | 24.84K |
| 2026-08-12 | INR 129.25 | +3.44% | INR 127.80 | INR 130.10 | INR 127.00 | 16.20K |
| 2026-08-11 | INR 124.95 | -5.73% | INR 134.00 | INR 134.00 | INR 123.30 | 13.68K |
| 2026-08-10 | INR 132.55 | +4.99% | INR 129.50 | INR 137.90 | INR 125.00 | 51.84K |
| 2026-08-07 | INR 126.25 | +9.97% | INR 117.00 | INR 126.25 | INR 117.00 | 39.96K |
| 2026-08-06 | INR 114.80 | +2.18% | INR 113.60 | INR 115.00 | INR 112.00 | 19.80K |
| 2026-08-05 | INR 112.35 | -1.71% | INR 114.30 | INR 115.00 | INR 111.50 | 14.40K |
| 2026-08-04 | INR 114.30 | -4.63% | INR 118.00 | INR 118.10 | INR 113.90 | 23.04K |
| 2026-08-03 | INR 119.85 | -2.80% | INR 124.00 | INR 124.00 | INR 117.15 | 13.68K |
| 2026-07-31 | INR 123.30 | +0.33% | INR 120.05 | INR 127.00 | INR 117.25 | 18.72K |
| 2026-07-30 | INR 122.90 | -0.57% | INR 123.60 | INR 123.60 | INR 122.40 | 4.32K |
| 2026-07-29 | INR 123.60 | -0.20% | INR 123.00 | INR 125.90 | INR 122.40 | 5.04K |
| 2026-07-28 | INR 123.85 | -4.66% | INR 128.00 | INR 128.00 | INR 123.45 | 10.08K |
| 2026-07-27 | INR 129.90 | -4.87% | INR 140.00 | INR 140.00 | INR 129.75 | 36.36K |
| 2026-07-24 | INR 136.55 | +5.00% | INR 136.55 | INR 136.55 | INR 130.00 | 81.36K |
| 2026-07-23 | INR 130.05 | +4.96% | INR 130.00 | INR 130.05 | INR 130.00 | 14.40K |
| 2026-07-22 | INR 123.90 | +5.00% | INR 118.30 | INR 123.90 | INR 118.00 | 15.84K |
| 2026-07-21 | INR 118.00 | +4.70% | INR 114.00 | INR 118.30 | INR 113.00 | 20.52K |
| 2026-07-20 | INR 112.70 | +0.81% | INR 112.00 | INR 115.00 | INR 112.00 | 10.44K |
| 2026-07-17 | INR 111.80 | +0.31% | INR 111.45 | INR 113.00 | INR 110.10 | 11.52K |
| 2026-07-16 | INR 111.45 | -2.24% | INR 112.00 | INR 113.95 | INR 111.00 | 6.84K |
| 2026-07-15 | INR 114.00 | 0.00% | INR 110.80 | INR 114.00 | INR 108.30 | 11.88K |
| 2026-07-14 | INR 114.00 | +1.69% | INR 111.55 | INR 116.40 | INR 111.55 | 5.04K |
| 2026-07-13 | INR 112.10 | -4.11% | INR 115.00 | INR 116.70 | INR 112.00 | 11.16K |
| 2026-07-10 | INR 116.90 | +2.63% | INR 113.95 | INR 116.90 | INR 113.00 | 2.88K |
| 2026-07-09 | INR 113.90 | +1.11% | INR 113.00 | INR 115.50 | INR 113.00 | 3.96K |
| 2026-07-08 | INR 112.65 | -2.09% | INR 115.00 | INR 115.00 | INR 112.55 | 6.84K |
| 2026-07-07 | INR 115.05 | -0.82% | INR 116.10 | INR 116.10 | INR 115.05 | 3.60K |
| 2026-07-06 | INR 116.00 | -1.90% | INR 116.15 | INR 117.10 | INR 116.00 | 6.12K |
| 2026-07-03 | INR 118.25 | -1.46% | INR 119.90 | INR 119.90 | INR 116.55 | 7.92K |
| 2026-07-02 | INR 120.00 | +1.01% | INR 116.00 | INR 120.00 | INR 116.00 | 3.60K |
| 2026-07-01 | INR 118.80 | +1.89% | INR 117.20 | INR 119.20 | INR 116.95 | 12.60K |
| 2026-06-30 | INR 116.60 | +0.95% | INR 116.80 | INR 117.70 | INR 115.55 | 10.44K |
| 2026-06-29 | INR 115.50 | -0.52% | INR 117.00 | INR 117.50 | INR 115.05 | 21.96K |
| 2026-06-26 | INR 116.10 | 0.00% | INR 116.10 | INR 116.10 | INR 116.10 | 0 |
| 2026-06-25 | INR 116.10 | -1.74% | INR 118.10 | INR 119.95 | INR 115.00 | 13.68K |
| 2026-06-24 | INR 118.15 | +0.85% | INR 116.35 | INR 119.00 | INR 116.35 | 3.60K |
| 2026-06-23 | INR 117.15 | -0.30% | INR 117.05 | INR 118.40 | INR 117.05 | 4.32K |
| 2026-06-22 | INR 117.50 | -0.09% | INR 120.00 | INR 121.00 | INR 117.10 | 10.08K |
| 2026-06-19 | INR 117.60 | +0.51% | INR 117.20 | INR 120.40 | INR 115.05 | 16.20K |
| 2026-06-18 | INR 117.00 | -2.86% | INR 120.05 | INR 121.90 | INR 116.80 | 6.84K |
| 2026-06-17 | INR 120.45 | +2.25% | INR 121.40 | INR 123.00 | INR 117.00 | 21.24K |
| 2026-06-16 | INR 117.80 | -0.21% | INR 118.05 | INR 119.90 | INR 116.10 | 16.92K |
| 2026-06-15 | INR 118.05 | -0.92% | INR 119.15 | INR 122.95 | INR 118.05 | 7.20K |
| 2026-06-12 | INR 119.15 | -0.13% | INR 119.00 | INR 121.95 | INR 118.25 | 6.84K |
| 2026-06-11 | INR 119.30 | +0.04% | INR 122.45 | INR 122.45 | INR 118.10 | 8.28K |
| 2026-06-10 | INR 119.25 | -1.36% | INR 118.60 | INR 122.00 | INR 118.60 | 3.24K |
| 2026-06-09 | INR 120.90 | -2.07% | INR 121.00 | INR 123.35 | INR 119.00 | 10.08K |
| 2026-06-08 | INR 123.45 | -0.40% | INR 124.55 | INR 124.55 | INR 120.00 | 4.32K |
| 2026-06-05 | INR 123.95 | +2.44% | INR 120.00 | INR 126.00 | INR 119.25 | 14.04K |
| 2026-06-04 | INR 121.00 | -3.08% | INR 122.55 | INR 124.70 | INR 119.05 | 9.36K |
| 2026-06-03 | INR 124.85 | +0.85% | INR 122.05 | INR 125.65 | INR 121.65 | 7.92K |
| 2026-06-02 | INR 123.80 | +3.17% | INR 123.80 | INR 126.00 | INR 123.80 | 23.40K |
| 2026-06-01 | INR 120.00 | -1.92% | INR 120.15 | INR 122.45 | INR 120.00 | 10.80K |
| 2026-05-29 | INR 122.35 | -2.59% | INR 124.15 | INR 126.00 | INR 121.00 | 30.60K |
| 2026-05-28 | INR 125.60 | 0.00% | INR 125.60 | INR 125.60 | INR 125.60 | 0 |