BSE - Delayed Quote INR

Esaar (India) Limited (ESARIND.BO)

10.97
+0.13
+(1.20%)
At close: 3:13:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 202511.0511.0510.6810.9710.9716,958
May 13, 202510.9311.1410.7210.8410.8410,215
May 12, 202510.7911.2310.7910.9310.939,965
May 9, 202511.2011.2011.0111.0111.012,402
May 8, 202511.2011.3110.8711.2311.231,474
May 7, 202510.9011.0910.6711.0911.095,341
May 6, 202510.6710.8810.4610.8810.8895,969
May 5, 202510.8011.0910.6710.6710.6727,724
May 2, 202510.8811.1910.8810.8810.8819,610
Apr 30, 202511.0111.2211.0111.1011.1016,890
Apr 29, 202511.2011.3010.8611.0111.0145,977
Apr 28, 202511.1111.2210.7811.0811.0824,827
Apr 25, 202511.0011.0011.0011.0011.00617
Apr 24, 202511.0211.2410.8011.2211.229,189
Apr 23, 202510.8111.0210.7011.0211.0215,313
Apr 22, 202511.2011.2210.7810.8110.8120,466
Apr 21, 202511.1411.3110.8711.0011.0016,165
Apr 17, 202511.2011.3210.8811.0911.0926,443
Apr 16, 202511.1711.2011.0011.1011.1035,704
Apr 15, 202510.9611.1710.7510.9910.9918,341
Apr 11, 202510.8010.9610.5510.9610.9615,679
Apr 9, 202510.7510.7510.3310.7510.7537,610
Apr 8, 202510.1810.5710.1810.5410.5429,320
Apr 7, 202510.7910.7910.3710.3710.3733,603
Apr 4, 202510.3810.5810.1810.5810.5880,008
Apr 3, 202510.3810.6510.3810.3810.3834,508
Apr 2, 202510.5911.0110.5910.5910.59125,223
Apr 1, 202511.1011.1010.8010.8010.80150,087
Mar 28, 202510.4710.8910.4710.8910.89209,468
Mar 27, 202511.1011.1010.6810.6810.68102,547
Mar 26, 202510.8910.8910.8910.8910.8911,944
Mar 25, 202510.6810.6810.6810.6810.6822,851
Mar 24, 202510.4810.4810.4810.4810.4819,467
Mar 21, 202510.2810.289.8810.2810.28334,606
Mar 20, 202510.0810.0810.0810.0810.0821,085
Mar 19, 20259.899.899.899.899.8919,946
Mar 18, 20259.709.709.709.709.708,303
Mar 17, 20259.519.519.519.519.5130,606
Mar 13, 20259.339.339.339.339.3311,032
Mar 12, 20259.159.159.159.159.156,020
Mar 11, 20258.988.988.988.988.9817,453
Mar 10, 20258.818.818.818.818.816,884
Mar 7, 20258.648.648.648.648.645,457
Mar 6, 20258.488.488.488.488.4818,030
Mar 5, 20258.328.328.328.328.325,559
Mar 4, 20258.168.168.168.168.1616,073
Mar 3, 20258.008.027.728.008.00174,694
Feb 28, 20257.877.877.587.877.87346,838
Feb 27, 20257.727.727.727.727.726,505
Feb 25, 20257.577.577.577.577.5713,018
Feb 24, 20257.437.437.437.437.4327,862
Feb 21, 20257.297.297.297.297.2911,117
Feb 20, 20257.157.157.157.157.1510,015
Feb 19, 20257.017.017.017.017.0119,771
Feb 18, 20256.886.886.886.886.8824,120
Feb 17, 20256.756.756.756.756.7547,248
Feb 14, 20256.636.886.626.626.6257,551
Feb 13, 20256.986.986.756.756.7516,339
Feb 12, 20256.907.026.886.886.8810,302
Feb 11, 20257.157.266.997.027.0214,515
Feb 10, 20256.867.146.867.137.1332,083
Feb 7, 20257.147.146.887.007.007,725
Feb 6, 20257.187.186.927.027.0226,693
Feb 5, 20257.257.327.047.047.04364,563
Feb 4, 20257.187.187.087.187.1849,794
Feb 3, 20257.047.046.917.047.0428,377
Feb 1, 20256.656.916.656.916.9119,425
Jan 31, 20256.526.786.526.786.7839,374
Jan 30, 20256.916.916.656.656.654,297
Jan 29, 20256.786.846.786.786.7818,019
Jan 28, 20256.976.976.916.916.914,559
Jan 27, 20257.337.337.057.057.054,605
Jan 24, 20257.467.467.187.197.1965,873
Jan 23, 20257.347.347.067.327.32158,617
Jan 22, 20257.467.467.187.207.20108,055
Jan 21, 20257.347.367.087.327.3265,553
Jan 20, 20257.367.367.087.227.2258,511
Jan 17, 20257.237.236.957.227.22110,139
Jan 16, 20257.097.097.007.097.09125,850
Jan 15, 20256.857.116.856.966.96334,694
Jan 14, 20257.267.266.986.986.98165,498
Jan 13, 20257.127.126.997.127.1271,381
Jan 10, 20256.996.996.866.996.9958,878
Jan 9, 20256.866.866.866.866.8616,772
Jan 8, 20256.736.736.736.736.7367,171
Jan 7, 20256.606.606.606.606.6023,616
Jan 6, 20256.476.486.416.486.48137,130
Jan 3, 20256.366.366.366.366.36100,745
Jan 2, 20256.246.246.246.246.249,119
Jan 1, 20256.126.126.126.126.1221,065
Dec 31, 20246.006.006.006.006.0012,908
Dec 30, 20245.895.895.835.895.8930,568