| Espire Hospitality Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 08-04-2026 Wed |
BSE
Sensex : 77,562.90 +2946.32 +3.95% |
NSE
Nifty 50 : 23,997.35 +873.70 +3.78% |
USD - INR
1 $ = Rs 92.58 |
Find Stock | ||
| Company: | Espire Hospitality Limited | MCap (aprox) 413.4 Crores |
Symbol : 532016 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 2.3% | -7.9% | -8.3% | -38.3% | -31.1% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 08-04-26 | Wed | 276.05 | 13.65 | 357 | 5.2% | |
| 07-04-26 | Tue | 262.4 | 7.4 | 418 | 2.9% | Data Update : 8 PM |
| 06-04-26 | Mon | 255 | 0.2 | 215 | 0.1% | 08-04-26 : 276.05 |
| 02-04-26 | Thu | 254.8 | 6.25 | 247 | 2.5% | |
| 01-04-26 | Wed | 248.55 | -11.4 | 6.21k | -4.4% | Compared to : 25-03-26 269.9 |
| 30-03-26 | Mon | 259.95 | 11.4 | 119 | 4.6% | |
| 27-03-26 | Fri | 248.55 | 145 | -7.9% | 7 Days % | |
| 25-03-26 | Wed | 269.9 | 9.85 | 592 | -2.5% | 2.3% |
| 24-03-26 | Tue | 260.05 | -25.55 | 44 | -1.7% | |
| 23-03-26 | Mon | 285.6 | -8.4 | 126 | -2.9% | Compared to : 09-03-26 |
| 20-03-26 | Fri | 294 | 6.05 | 5 | 2.1% | |
| 19-03-26 | Thu | 287.95 | -6.05 | 124 | -0.4% | 1 Month % |
| 18-03-26 | Wed | 294 | 0.05 | 5 | 2.1% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
. | |||
| 16-03-26 | Mon | Compared to : 09-02-26 299.7 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 2 Months % | ||||
| 11-03-26 | Wed | -7.9% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | Compared to : 08-01-26 300.95 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 3 Months % | ||||
| 04-03-26 | Wed | -8.3% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 293.95 | 1.05 | 850 | 0.4% | Compared to : 08-10-25 447.75 |
| 26-02-26 | Thu | 292.9 | 10.4 | 112 | 3.7% | |
| 25-02-26 | Wed | 282.5 | -20.5 | 143 | -6.8% | 6 Months % |
| 24-02-26 | Tue | 303 | 0.05 | 101 | 0.0% | -38.3% |
| 23-02-26 | Mon | 302.95 | 16.85 | 1.22k | 5.9% | |
| 20-02-26 | Fri | 286.1 | -13.9 | 8.79k | -4.6% | Compared to : 08-04-25 400.55 |
| 19-02-26 | Thu | 300 | 1 | 249 | 0.3% | |
| 18-02-26 | Wed | 299 | -1 | 439 | -0.3% | 1 year % |
| 17-02-26 | Tue | 300 | 9.45 | 90 | 3.3% | -31.1% |
| 16-02-26 | Mon | 290.55 | -5.95 | 3.91k | -2.0% | |
| 13-02-26 | Fri | 296.5 | -18.5 | 1.67k | -5.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 12-02-26 | Thu | 315 | 0.85 | 1.85k | 0.3% | |
| 11-02-26 | Wed | 314.15 | 5.15 | 836 | 1.7% | |
| 10-02-26 | Tue | 309 | 9.3 | 1k | 3.1% | |
| 09-02-26 | Mon | 299.7 | -9.3 | 84 | -3.0% | |
| 06-02-26 | Fri | 309 | 2.05 | 183 | 0.7% | |
| 05-02-26 | Thu | 306.95 | -1.5 | 3 | -0.5% | |
| 04-02-26 | Wed | 308.45 | 1.45 | 13 | 0.5% | |
| 03-02-26 | Tue | 307 | -1 | 90 | -0.3% | |
| 02-02-26 | Mon | 308 | -5.8 | 26 | -1.8% | |
| 01-02-26 | Sun | 313.8 | 13.85 | 53 | 4.6% | |
| 30-01-26 | Fri | 299.95 | 9.25 | 178 | 3.2% | |
| 29-01-26 | Thu | 290.7 | -15.3 | 208 | -5.0% | |
| 28-01-26 | Wed | 306 | -3.5 | 208 | -1.1% | |
| 27-01-26 | Tue | 309.5 | -4.5 | 45 | -1.4% | |
| 23-01-26 | Fri | 314 | 8.1 | 1.31k | 2.6% | |
| 22-01-26 | Thu | 305.9 | 9.9 | 12 | 3.3% | |
| 21-01-26 | Wed | 296 | 13 | 3.25k | 4.6% | |
| 20-01-26 | Tue | 283 | -14.65 | 2.34k | -4.9% | |
| 19-01-26 | Mon | 297.65 | 8.75 | 108 | 3.0% | |
| 16-01-26 | Fri | 288.9 | -7.1 | 121 | -2.4% | |
| 14-01-26 | Wed | 296 | -1.8 | 313 | -0.6% | |
| 13-01-26 | Tue | 297.8 | 8.85 | 126 | 3.1% | |
| 12-01-26 | Mon | 288.95 | -13.85 | 173 | -4.6% | |
| 09-01-26 | Fri | 302.8 | 1.85 | 541 | 0.6% | |
| 08-01-26 | Thu | 300.95 | -13.65 | 677 | -4.3% | |
| 07-01-26 | Wed | 314.6 | 12.55 | 1.15k | 4.2% | |
| 06-01-26 | Tue | 302.05 | -3.9 | 412 | -1.3% | |
| 05-01-26 | Mon | 305.95 | 1.35 | 540 | 0.4% | |
| 02-01-26 | Fri | 304.6 | 5.6 | 969 | 1.9% | |
| 01-01-26 | Thu | 299 | 1.55 | 217 | 0.5% | |
| 31-12-25 | Wed | 297.45 | 9.1 | 8.49k | 3.2% | |
| 30-12-25 | Tue | 288.35 | 7.8 | 1.17k | 2.8% | |
| 29-12-25 | Mon | 280.55 | 4.2 | 639 | 1.5% | |
| 26-12-25 | Fri | 276.35 | -9.25 | 7.72k | -3.2% | |
| 24-12-25 | Wed | 285.6 | 13.6 | 1.21k | 5.0% | |
| 23-12-25 | Tue | 272 | 12.95 | 160 | 5.0% | |
| 22-12-25 | Mon | 259.05 | 12.3 | 1.23k | 5.0% | |
| 19-12-25 | Fri | 246.75 | 11.75 | 237 | 5.0% | |
| 18-12-25 | Thu | 235 | 11.15 | 1.14k | 5.0% | |
| 17-12-25 | Wed | 223.85 | 10.65 | 287 | 5.0% | |
| 16-12-25 | Tue | 213.2 | 4.2 | 644 | 2.0% | |
| 15-12-25 | Mon | 209 | -10.2 | 5.11k | -4.7% | |
| 12-12-25 | Fri | 219.2 | -10.15 | 15.04k | -4.4% | |
| 11-12-25 | Thu | 229.35 | 10.85 | 2.39k | 5.0% | |
| 10-12-25 | Wed | 218.5 | -0.5 | 6.74k | -0.2% | |
| 09-12-25 | Tue | 219 | 5.6 | 350 | 2.6% | |
| 08-12-25 | Mon | 213.4 | -10.5 | 5.46k | -4.7% | |
| 05-12-25 | Fri | 223.9 | 0.95 | 2.71k | 0.4% | |
| 04-12-25 | Thu | 222.95 | -5.45 | 8.28k | -2.4% | |
| 03-12-25 | Wed | 228.4 | -1.65 | 7.22k | -0.7% | |
| 02-12-25 | Tue | 230.05 | -12.1 | 19.3k | -5.0% | |
| 01-12-25 | Mon | 242.15 | -8.25 | 27.36k | -3.3% | |
| 28-11-25 | Fri | 250.4 | -13.15 | 3.61k | -5.0% | |
| 27-11-25 | Thu | 263.55 | -13.85 | 1.6k | -5.0% | |
| 26-11-25 | Wed | 292 | -15.35 | 354 | -5.0% | |
| 25-11-25 | Tue | 277.4 | -14.6 | 12.58k | -5.0% | |
| 24-11-25 | Mon | 307.35 | -16.15 | 377 | -5.0% | |
| 21-11-25 | Fri | 323.5 | -17 | 102 | -5.0% | |
| 20-11-25 | Thu | 340.5 | -17.9 | 98 | -5.0% | |
| 19-11-25 | Wed | 358.4 | -18.85 | 107 | -5.0% | |
| 18-11-25 | Tue | 377.25 | -19.85 | 136 | -5.0% | |
| 17-11-25 | Mon | 397.1 | -20.9 | 497 | -5.0% | |
| 14-11-25 | Fri | 418 | 4.25 | 187 | 1.0% | |
| 13-11-25 | Thu | 413.75 | -0.9 | 338 | -0.2% | |
| 12-11-25 | Wed | 414.65 | 10.2 | 1.76k | 2.5% | |
| 11-11-25 | Tue | 408.6 | -6.05 | 210 | -1.5% | |
| 10-11-25 | Mon | 404.45 | -4.15 | 355 | -1.0% | |
| 07-11-25 | Fri | 414.65 | -7.3 | 117 | -1.7% | |
| 06-11-25 | Thu | 421.95 | 1.85 | 162 | 0.4% | |
| 04-11-25 | Tue | 420.1 | -2.1 | 573 | -0.5% | |
| 03-11-25 | Mon | 422.2 | 1.25 | 300 | 0.3% | |
| 31-10-25 | Fri | 420.95 | -9.05 | 617 | -2.1% | |
| 30-10-25 | Thu | 430 | 13.35 | 310 | 3.2% | |
| 29-10-25 | Wed | 416.65 | 2.4 | 139 | 0.6% | |
| 28-10-25 | Tue | 414.25 | -18.75 | 279 | -4.3% | |
| 27-10-25 | Mon | 433 | 3.25 | 149 | 0.8% | |
| 24-10-25 | Fri | 429.75 | -13.25 | 1.8k | -3.0% | |
| 23-10-25 | Thu | 443 | -1 | 188 | -0.2% | |
| 21-10-25 | Tue | 444 | 2.65 | 305 | 0.6% | |
| 20-10-25 | Mon | 441.35 | 9.75 | 307 | 2.3% | |
| 17-10-25 | Fri | 431.6 | -1.3 | 1.25k | -0.3% | |
| 16-10-25 | Thu | 432.9 | 4.95 | 353 | 1.2% | |
| 15-10-25 | Wed | 427.95 | -6.2 | 2.32k | -1.4% | |
| 14-10-25 | Tue | 456.95 | -24.05 | 1.22k | -5.0% | |
| 13-10-25 | Mon | 434.15 | -22.8 | 1.3k | -5.0% | |
| 10-10-25 | Fri | 481 | 14.75 | 212 | 3.2% | |
| 09-10-25 | Thu | 466.25 | 18.5 | 1.69k | 4.1% | |
| 08-10-25 | Wed | 447.75 | -23.55 | 1.17k | -5.0% | |
| 07-10-25 | Tue | 471.3 | -3 | 986 | -0.6% | |
| 06-10-25 | Mon | 474.3 | 0.05 | 620 | 0.0% | |
| 03-10-25 | Fri | 474.25 | 4.55 | 1.45k | 1.0% | |
| 01-10-25 | Wed | 469.7 | 4.7 | 551 | 1.0% | |
| 30-09-25 | Tue | 465 | -24 | 1.07k | -4.9% | |
| 29-09-25 | Mon | 489 | -2.35 | 1.3k | -0.5% | |
| 26-09-25 | Fri | 491.35 | 8.7 | 1.89k | 1.8% | |
| 25-09-25 | Thu | 508.05 | 1.45 | 941 | 0.3% | |
| 24-09-25 | Wed | 482.65 | -25.4 | 1.73k | -5.0% | |
| 23-09-25 | Tue | 506.6 | -2.65 | 1.53k | -0.5% | |
| 22-09-25 | Mon | 509.25 | 21.95 | 4.3k | 4.5% | |
| 19-09-25 | Fri | 487.3 | 2.4 | 990 | 0.5% | |
| 18-09-25 | Thu | 484.9 | 9.5 | 764 | 2.0% | |
| 17-09-25 | Wed | 475.4 | 9.3 | 3.29k | 2.0% | |
| 16-09-25 | Tue | 466.1 | 9.1 | 4.57k | 2.0% | |
| 15-09-25 | Mon | 457 | -1 | 622 | -0.2% | |
| 12-09-25 | Fri | 458 | 0 | 205 | 0.0% | |
| 11-09-25 | Thu | 458 | -7.05 | 401 | -1.5% | |
| 10-09-25 | Wed | 465.05 | -9.45 | 677 | -2.0% | |
| 09-09-25 | Tue | 474.5 | -9.65 | 255 | -2.0% | |
| 08-09-25 | Mon | 484.15 | -9.85 | 252 | -2.0% | |
| 05-09-25 | Fri | 494 | 0 | 253 | 0.0% | |
| 04-09-25 | Thu | 494 | -2.75 | 1.35k | -0.6% | |
| 03-09-25 | Wed | 496.75 | -10.1 | 1.07k | -2.0% | |
| 02-09-25 | Tue | 506.85 | -10.3 | 240 | -2.0% | |
| 01-09-25 | Mon | 517.15 | -10.55 | 71 | -2.0% | |
| 29-08-25 | Fri | 527.7 | -10.75 | 44 | -2.0% | |
| 28-08-25 | Thu | 538.45 | -10.95 | 170 | -2.0% | |
| 26-08-25 | Tue | 549.4 | -11.2 | 110 | -2.0% | |
| 25-08-25 | Mon | 560.6 | -11.4 | 476 | -2.0% | |
| 22-08-25 | Fri | 580.7 | -11.85 | 17 | -2.0% | |
| 21-08-25 | Thu | 572 | -8.7 | 1.44k | -1.5% | |
| 20-08-25 | Wed | 592.55 | -12.05 | 88 | -2.0% | |
| 19-08-25 | Tue | 604.6 | -12.3 | 373 | -2.0% | |
| 18-08-25 | Mon | 616.9 | 1.9 | 389 | 0.3% | |
| 14-08-25 | Thu | 615 | 3 | 2.41k | 0.5% | |
| 13-08-25 | Wed | 612 | 11.65 | 2.93k | 1.9% | |
| 12-08-25 | Tue | 600.35 | 7.3 | 7.24k | 1.2% | |
| 11-08-25 | Mon | 593.05 | 25.5 | 8.22k | 4.5% | |
| 08-08-25 | Fri | 567.55 | 26.65 | 10.57k | 4.9% | |
| 07-08-25 | Thu | 540.9 | 25 | 9.48k | 4.8% | |
| 06-08-25 | Wed | 515.9 | 21.3 | 3.76k | 4.3% | |
| 05-08-25 | Tue | 494.6 | 22.55 | 3.79k | 4.8% | |
| 04-08-25 | Mon | 472.05 | 22.45 | 4.82k | 5.0% | |
| 01-08-25 | Fri | 449.6 | 8.8 | 1.26k | 2.0% | |
| 31-07-25 | Thu | 440.8 | 8.6 | 6.01k | 2.0% | |
| 30-07-25 | Wed | 432.2 | -8.8 | 208 | -2.0% | |
| 29-07-25 | Tue | 441 | -9 | 358 | -2.0% | |
| 28-07-25 | Mon | 450 | 4.95 | 6.1k | 1.1% | |
| 25-07-25 | Fri | 445.05 | -7.75 | 611 | -1.7% | |
| 24-07-25 | Thu | 452.8 | 0 | 6.19k | 0.0% | |
| 23-07-25 | Wed | 452.8 | -9.2 | 241 | -2.0% | |
| 22-07-25 | Tue | 462 | -9.4 | 6.99k | -2.0% | |
| 21-07-25 | Mon | 471.4 | 9.2 | 429 | 2.0% | |
| 18-07-25 | Fri | 462.2 | -9.4 | 5.84k | -2.0% | |
| 17-07-25 | Thu | 471.6 | -9.6 | 3.9k | -2.0% | |
| 16-07-25 | Wed | 481.2 | -9.8 | 3.2k | -2.0% | |
| 15-07-25 | Tue | 491 | -0.9 | 449 | -0.2% | |
| 14-07-25 | Mon | 491.9 | -10 | 6.13k | -2.0% | |
| 11-07-25 | Fri | 501.9 | -10.2 | 2.55k | -2.0% | |
| 10-07-25 | Thu | 512.1 | -8.1 | 12.84k | -1.6% | |
| 09-07-25 | Wed | 520.2 | 10.2 | 214 | 2.0% | |
| 08-07-25 | Tue | 510 | 7.9 | 2.05k | 1.6% | |
| 07-07-25 | Mon | 502.1 | -10.2 | 469 | -2.0% | |
| 04-07-25 | Fri | 512.3 | -10.45 | 139 | -2.0% | |
| 03-07-25 | Thu | 522.75 | -10.65 | 6.33k | -2.0% | |
| 02-07-25 | Wed | 533.4 | -10.85 | 182 | -2.0% | |
| 01-07-25 | Tue | 544.25 | -11.1 | 175 | -2.0% | |
| 30-06-25 | Mon | 555.35 | -11.3 | 5.15k | -2.0% | |
| 27-06-25 | Fri | 578.2 | -11.8 | 910 | -2.0% | |
| 26-06-25 | Thu | 566.65 | -11.55 | 455 | -2.0% | |
| 25-06-25 | Wed | 590 | 5.65 | 3k | 1.0% | |
| 24-06-25 | Tue | 584.35 | 27.8 | 1.31k | 5.0% | |
| 23-06-25 | Mon | 556.55 | 25.25 | 10.02k | 4.8% | |
| 20-06-25 | Fri | 531.3 | 18.75 | 12.78k | 3.7% | |
| 19-06-25 | Thu | 512.55 | 24.3 | 11.11k | 5.0% | |
| 18-06-25 | Wed | 488.25 | 12.5 | 5.6k | 2.6% | |
| 17-06-25 | Tue | 472.6 | 5.6 | 902 | 1.2% | |
| 16-06-25 | Mon | 475.75 | 3.15 | 2.54k | 0.7% | |
| 13-06-25 | Fri | 467 | 0.85 | 1.55k | 0.2% | |
| 12-06-25 | Thu | 466.15 | 1.35 | 2.86k | 0.3% | |
| 11-06-25 | Wed | 464.8 | 1.2 | 3.67k | 0.3% | |
| 10-06-25 | Tue | 463.6 | 9.1 | 4.51k | 2.0% | |
| 09-06-25 | Mon | 454.5 | -11.85 | 3.09k | -2.5% | |
| 06-06-25 | Fri | 466.35 | 0.35 | 4.16k | 0.1% | |
| 05-06-25 | Thu | 466 | 16 | 3.16k | 3.6% | |
| 04-06-25 | Wed | 446.5 | -4.15 | 935 | -0.9% | |
| 03-06-25 | Tue | 450 | 3.5 | 609 | 0.8% | |
| 02-06-25 | Mon | 450.65 | 4.65 | 4.33k | 1.0% | |
| 30-05-25 | Fri | 446 | -3.5 | 67 | -0.8% | |
| 29-05-25 | Thu | 428 | 18 | 2.46k | 4.2% | |
| 28-05-25 | Wed | 431.5 | -6.05 | 245 | -1.4% | |
| 27-05-25 | Tue | 437.55 | 17.55 | 427 | 4.2% | |
| 26-05-25 | Mon | 420 | 0 | 30 | 0.0% | |
| 23-05-25 | Fri | 420 | 13.4 | 286 | 3.3% | |
| 22-05-25 | Thu | 406.6 | -21.4 | 185 | -5.0% | |
| 21-05-25 | Wed | 428 | 16.3 | 55 | 4.0% | |
| 20-05-25 | Tue | 411.7 | -18.3 | 300 | -4.3% | |
| 19-05-25 | Mon | 430 | 3.3 | 296 | 0.8% | |
| 16-05-25 | Fri | 426.7 | -5.7 | 141 | -1.3% | |
| 15-05-25 | Thu | 431 | 1 | 2.38k | 0.2% | |
| 14-05-25 | Wed | 432.4 | 1.4 | 5.52k | 0.3% | |
| 13-05-25 | Tue | 430 | 10.1 | 1.15k | 2.4% | |
| 12-05-25 | Mon | 419.9 | 11.55 | 669 | 2.8% | |
| 09-05-25 | Fri | 408.35 | -21.45 | 636 | -5.0% | |
| 08-05-25 | Thu | 429.8 | 6.15 | 2.53k | 1.5% | |
| 07-05-25 | Wed | 423.65 | -8.45 | 808 | -2.0% | |
| 06-05-25 | Tue | 432.1 | -21.9 | 912 | -4.8% | |
| 05-05-25 | Mon | 454 | 21.6 | 2.02k | 5.0% | |
| 02-05-25 | Fri | 432.4 | 3.35 | 2.07k | 0.8% | |
| 30-04-25 | Wed | 429.05 | 9.05 | 873 | 2.2% | |
| 29-04-25 | Tue | 420 | -0.25 | 1.6k | -0.1% | |
| 28-04-25 | Mon | 420.25 | 14.3 | 2.08k | 3.5% | |
| 25-04-25 | Fri | 405.95 | 7.95 | 20.63k | 2.0% | |
| 24-04-25 | Thu | 398 | 6 | 814 | 1.5% | |
| 23-04-25 | Wed | 392 | 5 | 2.87k | 1.3% | |
| 22-04-25 | Tue | 387 | 0 | 5 | 0.0% | |
| 21-04-25 | Mon | 387 | -1 | 47 | -0.3% | |
| 17-04-25 | Thu | 388 | 0 | 118 | 0.0% | |
| 16-04-25 | Wed | 388 | -7 | 184 | -1.8% | |
| 15-04-25 | Tue | 395 | -5.85 | 203 | -1.5% | |
| 11-04-25 | Fri | 400.85 | 7.85 | 194 | 2.0% | |
| 09-04-25 | Wed | 393 | -7.55 | 68 | -1.9% | |
| 08-04-25 | Tue | 400.55 | -8.15 | 282 | -2.0% | |
| 07-04-25 | Mon | 417 | -8.5 | 325 | -2.0% | |
| 04-04-25 | Fri | 408.7 | -8.3 | 239 | -2.0% | |
| 03-04-25 | Thu | 425.5 | -8.65 | 128 | -2.0% | |