Essen Speciality

Essen Speciality Films Ltd Historical Data

NSEBSE

₹306.75

(3.67%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	415	425	411.05	413.65	50	85,77,540	13,680
21-Aug-2025	415	420	411.1	415.55	48	82,32,318	15,840
22-Aug-2025	410	414.85	403.75	406.8	50	74,84,256	13,680
25-Aug-2025	408.8	414.5	388	391.45	131	4,62,83,076	1,00,080
26-Aug-2025	399	408	392.25	397.15	50	73,35,720	14,400
28-Aug-2025	391	397.3	380.1	384.25	106	1,58,91,066	29,520
29-Aug-2025	385.6	390.4	378.5	382.3	73	1,07,57,682	19,440
01-Sep-2025	382.05	392.9	367.4	369.3	157	2,46,55,950	40,680
02-Sep-2025	370	370	350.85	350.85	268	4,52,10,924	77,040
03-Sep-2025	342	351	333.3	333.45	299	4,93,74,198	68,760
04-Sep-2025	343	350.1	335	350.1	114	1,65,77,928	30,960
05-Sep-2025	367.6	367.6	358	367	135	2,58,81,156	39,240
08-Sep-2025	375	377	348.65	351.95	235	6,22,05,660	1,06,560
09-Sep-2025	348.5	348.5	334.35	335.05	236	6,08,85,414	85,320
10-Sep-2025	335.05	338.05	318.3	318.3	382	5,76,47,106	1,00,440
11-Sep-2025	324	334.2	318	334.2	291	5,38,16,184	85,320
12-Sep-2025	345	350	338.2	342.35	105	1,96,69,176	42,840
15-Sep-2025	351.9	352	325.25	325.25	327	5,95,55,538	1,05,120
16-Sep-2025	320	320	309	309	217	3,53,02,464	67,320
17-Sep-2025	293.55	304	293.55	295.9	447	8,42,31,630	1,81,080
18-Sep-2025	288.05	309.9	285.15	306.75	218	2,62,27,566	44,280

Essen Speciality: Related NEWS

No Record Found

Invest wise with Expert advice