| Esprit Stones Limited | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 04-09-2026 Friday |
BSE
Sensex : 76,515.43 +362.57 +0.48% |
NSE
Nifty 50 : 23,897.70 +24.25 +0.1% |
USD - INR
1 $ = Rs 94.47 |
Find Stock | ||
| Share
Price in Google : |
Esprit Stones Limited | MCap (aprox) |
Symbol : ESPRIT |
Source :
NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.5% | -5.6% | -13.1% | -27.9% | |||
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 04-09-26 | Fri | 63 | -0.5 | 4.8k | -0.8% | |
| 03-09-26 | Thu | 63.5 | 16k | -2.3% | Data Update : 7 PM | |
| 02-09-26 | Wed | 04-09-26 : 63 | ||||
| 01-09-26 | Tue | 65 | -1.75 | 1.6k | -2.6% | |
| 31-08-26 | Mon | 66.75 | 2 | 8k | 3.1% | Compared to : 26-08-26 66 |
| 28-08-26 | Fri | 64.75 | -1.5 | 6.4k | -2.3% | |
| 27-08-26 | Thu | 66.25 | 0.25 | 4.8k | 0.4% | 7 Days % |
| 26-08-26 | Wed | 66 | 0.25 | 19.2k | 0.4% | -4.5% |
| 25-08-26 | Tue | 65.75 | -1.75 | 3.2k | -2.6% | |
| 24-08-26 | Mon | 67.5 | 0.5 | 12.8k | 0.7% | Compared to : 04-08-26 66.75 |
| 21-08-26 | Fri | 67 | 0 | 14.4k | 0.0% | |
| 20-08-26 | Thu | 67 | -1 | 1.6k | -1.5% | 1 Month % |
| 19-08-26 | Wed | 68 | 1.8 | 6.4k | 2.7% | -5.6% |
| 18-08-26 | Tue | 66.2 | -0.8 | 40k | -1.2% | . |
| 17-08-26 | Mon | 67 | -1 | 1.6k | -1.5% | Compared to : 03-07-26 |
| 14-08-26 | Fri | 68 | 1 | 3.2k | 1.5% | |
| 13-08-26 | Thu | 67 | -0.45 | 4.8k | -0.7% | 2 Months % |
| 12-08-26 | Wed | 67.45 | 1.4 | 8k | 2.1% | |
| 11-08-26 | Tue | 66.05 | -1.05 | 14.4k | -1.6% | |
| 10-08-26 | Mon | 67.1 | -2.9 | 28.8k | -4.1% | Compared to : 04-06-26 72.5 |
| 07-08-26 | Fri | 70 | 2.55 | 124.8k | 3.8% | |
| 06-08-26 | Thu | 67.45 | 1.95 | 22.4k | 3.0% | 3 Months % |
| 05-08-26 | Wed | 65.5 | -1.25 | 3.2k | -1.9% | -13.1% |
| 04-08-26 | Tue | 66.75 | -0.45 | 41.6k | -0.7% | |
| 03-08-26 | Mon | 67.2 | 4.7 | 96k | 7.5% | Compared to : 04-03-26 |
| 31-07-26 | Fri | 62.5 | 2.45 | 59.2k | 4.1% | |
| 30-07-26 | Thu | 60.05 | -3.65 | 9.6k | -5.7% | 6 Months % |
| 29-07-26 | Wed | 63.7 | 1.55 | 27.2k | 2.5% | |
| 28-07-26 | Tue | 62.15 | 2.15 | 24k | 3.6% | |
| 27-07-26 | Mon | 60 | 3 | 25.6k | 5.3% | Compared to : 04-09-25 87.35 |
| 24-07-26 | Fri | 57 | -1.5 | 9.6k | -2.6% | |
| 23-07-26 | Thu | 58.5 | -0.3 | 11.2k | -0.5% | 1 year % |
| 22-07-26 | Wed | 58.8 | -3.5 | 52.8k | -5.6% | -27.9% |
| 21-07-26 | Tue | 62.3 | 1.6 | 35.2k | 2.6% | |
| 20-07-26 | Mon | 60.7 | 0.2 | 65.6k | 0.3% | *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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 17-07-26 | Fri | 60.5 | 2.5 | 19.2k | 4.3% | |
| 16-07-26 | Thu | 58 | 0 | 8k | 0.0% | |
| 15-07-26 | Wed | 58 | 0.75 | 24k | 1.3% | |
| 14-07-26 | Tue | 57.25 | -0.2 | 9.6k | -0.3% | |
| 13-07-26 | Mon | 57.45 | -3.8 | 110.4k | -6.2% | |
| 10-07-26 | Fri | 61.25 | 3.7 | 16k | 6.4% | |
| 09-07-26 | Thu | 57.55 | -4.45 | 65.6k | -7.2% | |
| 08-07-26 | Wed | 62 | 12.8k | -1.2% | ||
| 07-07-26 | Tue | |||||
| 06-07-26 | Mon | 62.75 | 3.2k | -2.7% | ||
| 03-07-26 | Fri | |||||
| 02-07-26 | Thu | 64.5 | -0.25 | 6.4k | -0.4% | |
| 01-07-26 | Wed | 64.75 | 1.6k | 1.6% | ||
| 30-06-26 | Tue | |||||
| 29-06-26 | Mon | |||||
| 25-06-26 | Thu | 63.75 | -3.25 | 12.8k | -4.9% | |
| 24-06-26 | Wed | 67 | 2 | 17.6k | 3.1% | |
| 23-06-26 | Tue | 65 | -1 | 6.4k | -1.5% | |
| 22-06-26 | Mon | 66 | -1.5 | 1.6k | -2.2% | |
| 19-06-26 | Fri | 67.5 | 20.8k | 0.8% | ||
| 18-06-26 | Thu | |||||
| 17-06-26 | Wed | 66.95 | 1.8 | 8k | 2.8% | |
| 16-06-26 | Tue | 65.15 | -2.85 | 115.2k | -4.2% | |
| 15-06-26 | Mon | 68 | 1.75 | 11.2k | 2.6% | |
| 12-06-26 | Fri | 66.25 | -0.75 | 19.2k | -1.1% | |
| 11-06-26 | Thu | 67 | -0.5 | 3.2k | -0.7% | |
| 10-06-26 | Wed | 67.5 | 1.5 | 25.6k | 2.3% | |
| 09-06-26 | Tue | 66 | -4 | 54.4k | -5.7% | |
| 08-06-26 | Mon | 70 | 0.45 | 14.4k | 0.6% | |
| 05-06-26 | Fri | 69.55 | -2.95 | 3.2k | -4.1% | |
| 04-06-26 | Thu | 72.5 | 0.5 | 20.8k | 0.7% | |
| 03-06-26 | Wed | 72 | -1.75 | 1.6k | -2.4% | |
| 02-06-26 | Tue | 73.75 | 3.75 | 8k | 5.4% | |
| 01-06-26 | Mon | 70 | 0 | 8k | 0.0% | |
| 29-05-26 | Fri | 70 | -2.3 | 3.2k | -3.2% | |
| 27-05-26 | Wed | 72.3 | 0.8 | 12.8k | 1.1% | |
| 26-05-26 | Tue | 71.5 | 1.5 | 17.6k | 2.1% | |
| 25-05-26 | Mon | 70 | -1.5 | 24k | -2.1% | |
| 22-05-26 | Fri | 71.5 | 1.5 | 12.8k | 2.1% | |
| 21-05-26 | Thu | 70 | -3.5 | 6.4k | -4.8% | |
| 20-05-26 | Wed | 73.5 | 3 | 9.6k | 4.3% | |
| 19-05-26 | Tue | 70.5 | 1 | 4.8k | 1.4% | |
| 18-05-26 | Mon | 69.5 | -3.5 | 17.6k | -4.8% | |
| 15-05-26 | Fri | 73 | -2.9 | 1.6k | -3.8% | |
| 14-05-26 | Thu | 75.9 | 3.3 | 14.4k | 4.5% | |
| 13-05-26 | Wed | 72.6 | -1.9 | 9.6k | -2.6% | |
| 12-05-26 | Tue | 74.5 | 2.5 | 33.6k | 3.5% | |
| 11-05-26 | Mon | 72 | 0 | 3.2k | 0.0% | |
| 08-05-26 | Fri | 72 | 2 | 3.2k | 2.9% | |
| 07-05-26 | Thu | 70 | -3.5 | 25.6k | -4.8% | |
| 06-05-26 | Wed | 73.5 | 2.9 | 22.4k | 4.1% | |
| 05-05-26 | Tue | 70.6 | -2.55 | 27.2k | -3.5% | |
| 04-05-26 | Mon | 73.15 | 8 | 137.6k | 12.3% | |
| 30-04-26 | Thu | 65.15 | 4.25 | 108.8k | 7.0% | |
| 29-04-26 | Wed | 60.9 | 0.95 | 33.6k | 1.6% | |
| 28-04-26 | Tue | 59.95 | -1.05 | 6.4k | -1.7% | |
| 27-04-26 | Mon | 61 | #N/A | 4.8k | 1.7% | |
| 24-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 23-04-26 | Thu | 60 | -1.75 | 8k | -2.8% | |
| 22-04-26 | Wed | 61.75 | 1.25 | 12.8k | 2.1% | |
| 21-04-26 | Tue | 60.5 | 1 | 8k | 1.7% | |
| 20-04-26 | Mon | 59.5 | -1.3 | 25.6k | -2.1% | |
| 17-04-26 | Fri | 60.8 | -4.2 | 28.8k | -6.5% | |
| 16-04-26 | Thu | 65 | -1.05 | 11.2k | -1.6% | |
| 15-04-26 | Wed | 66.05 | 2.65 | 12.8k | 4.2% | |
| 13-04-26 | Mon | 63.4 | #N/A | 3.2k | -0.5% | |
| 10-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-26 | Thu | 63.75 | -1.1 | 4.8k | -1.7% | |
| 08-04-26 | Wed | 64.85 | 4.85 | 25.6k | 8.1% | |
| 07-04-26 | Tue | 60 | 1 | 1.6k | 1.7% | |
| 06-04-26 | Mon | 59 | 1.5 | 3.2k | 2.6% | |
| 02-04-26 | Thu | 57.5 | 0 | 11.2k | 0.0% | |
| 01-04-26 | Wed | 57.5 | 1.65 | 11.2k | 3.0% | |
| 30-03-26 | Mon | 55.85 | 3.05 | 120k | 5.8% | |
| 27-03-26 | Fri | 52.8 | -3.95 | 422.4k | -7.0% | |
| 25-03-26 | Wed | 56.75 | -4.6 | 288k | -7.5% | |
| 24-03-26 | Tue | 61.35 | -2.7 | 30.4k | -4.2% | |
| 23-03-26 | Mon | 64.05 | -1.95 | 163.2k | -3.0% | |
| 20-03-26 | Fri | 66 | 0 | 11.2k | 0.0% | |
| 19-03-26 | Thu | 66 | 2 | 19.2k | 3.1% | |
| 18-03-26 | Wed | 64 | -7 | 14.4k | 2.0% | |
| 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 | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 71 | 1.5 | 3.2k | 2.2% | |
| 26-02-26 | Thu | 69.5 | -5.55 | 12.8k | -7.4% | |
| 25-02-26 | Wed | 75.05 | 0.05 | 14.4k | 0.1% | |
| 24-02-26 | Tue | 75 | 1 | 11.2k | 1.4% | |
| 23-02-26 | Mon | 74 | -3.5 | 12.8k | -4.5% | |
| 20-02-26 | Fri | 77.5 | -4.6 | 9.6k | -5.6% | |
| 19-02-26 | Thu | 82.1 | 0.35 | 12.8k | 0.4% | |
| 18-02-26 | Wed | 81.75 | 2 | 8k | 2.5% | |
| 17-02-26 | Tue | 79.75 | -5.5 | 14.4k | -6.5% | |
| 16-02-26 | Mon | 85.25 | -3.25 | 8k | -3.7% | |
| 13-02-26 | Fri | 88.5 | -1.45 | 8k | -1.6% | |
| 12-02-26 | Thu | 89.95 | 0.95 | 20.8k | 1.1% | |
| 11-02-26 | Wed | 89 | 2.2 | 16k | 2.5% | |
| 10-02-26 | Tue | 86.8 | -3.9 | 54.4k | -4.3% | |
| 09-02-26 | Mon | 90.7 | 9.05 | 102.4k | 11.1% | |
| 06-02-26 | Fri | 81.65 | 7.4 | 27.2k | 10.0% | |
| 05-02-26 | Thu | 74.25 | #N/A | 6.4k | 10.0% | |
| 04-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 03-02-26 | Tue | 67.5 | -2.5 | 6.4k | -3.6% | |
| 02-02-26 | Mon | 70 | -2 | 9.6k | -2.8% | |
| 01-02-26 | Sun | 72 | 3 | 14.4k | 4.3% | |
| 30-01-26 | Fri | 69 | 1 | 4.8k | 1.5% | |
| 29-01-26 | Thu | 68 | -2 | 3.2k | -2.9% | |
| 28-01-26 | Wed | 70 | 1.45 | 14.4k | 2.1% | |
| 27-01-26 | Tue | 68.55 | 3.3 | 20.8k | 5.1% | |
| 23-01-26 | Fri | 65.25 | 0.25 | 17.6k | 0.4% | |
| 22-01-26 | Thu | 65 | -4.75 | 12.8k | -6.8% | |
| 21-01-26 | Wed | 69.75 | -3.2 | 6.4k | -4.4% | |
| 20-01-26 | Tue | 72.95 | -2.55 | 9.6k | -3.4% | |
| 19-01-26 | Mon | 75.5 | 0 | 1.6k | 0.0% | |
| 16-01-26 | Fri | 75.5 | -1.55 | 19.2k | -2.0% | |
| 14-01-26 | Wed | 77.05 | -2.5 | 16k | -3.1% | |
| 13-01-26 | Tue | 79.55 | -3.75 | 24k | -4.5% | |
| 12-01-26 | Mon | 83.3 | 7.55 | 147.2k | 10.0% | |
| 09-01-26 | Fri | 75.75 | 6.8 | 163.2k | 9.9% | |
| 08-01-26 | Thu | 68.95 | -6.7 | 41.6k | -8.9% | |
| 07-01-26 | Wed | 75.65 | 10.85 | 168k | 16.7% | |
| 06-01-26 | Tue | 64.8 | 10.8 | 105.6k | 20.0% | |
| 05-01-26 | Mon | 54 | 1 | 6.4k | 1.9% | |
| 02-01-26 | Fri | 53 | #N/A | 11.2k | -0.4% | |
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | 53.2 | -1.05 | 22.4k | -1.9% | |
| 30-12-25 | Tue | 54.25 | -2.7 | 41.6k | -4.7% | |
| 29-12-25 | Mon | 56.95 | 0.55 | 11.2k | 1.0% | |
| 26-12-25 | Fri | 56.4 | 0 | 16k | 0.0% | |
| 24-12-25 | Wed | 56.4 | -2.6 | 89.6k | -4.4% | |
| 23-12-25 | Tue | 59 | #N/A | 8k | -0.1% | |
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | 59.05 | -1 | 4.8k | -1.7% | |
| 18-12-25 | Thu | 60.05 | #N/A | 40k | -0.7% | |
| 17-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-12-25 | Tue | 60.5 | 0.4 | 8k | 0.7% | |
| 15-12-25 | Mon | 60.1 | 0 | 1.6k | 0.0% | |
| 12-12-25 | Fri | 60.1 | -0.4 | 14.4k | -0.7% | |
| 11-12-25 | Thu | 60.5 | 1.1 | 14.4k | 1.9% | |
| 10-12-25 | Wed | 59.4 | -4.45 | 17.6k | -7.0% | |
| 09-12-25 | Tue | 63.85 | 1.85 | 20.8k | 3.0% | |
| 08-12-25 | Mon | 62 | 2 | 6.4k | 3.3% | |
| 05-12-25 | Fri | 60 | 1 | 3.2k | 1.7% | |
| 04-12-25 | Thu | 59 | -2 | 12.8k | -3.3% | |
| 03-12-25 | Wed | 61 | 0.5 | 4.8k | 0.8% | |
| 02-12-25 | Tue | 60.5 | 0 | 1.6k | 0.0% | |
| 01-12-25 | Mon | 60.5 | -2.25 | 17.6k | -3.6% | |
| 28-11-25 | Fri | 62.75 | -1.25 | 4.8k | -2.0% | |
| 27-11-25 | Thu | 64 | 1 | 4.8k | 1.6% | |
| 26-11-25 | Wed | 63 | 0 | 3.2k | 0.0% | |
| 25-11-25 | Tue | 63 | -2 | 25.6k | -3.1% | |
| 24-11-25 | Mon | 65 | 0 | 17.6k | 0.0% | |
| 21-11-25 | Fri | 65 | -1.05 | 22.4k | -1.6% | |
| 20-11-25 | Thu | 66.05 | -1.45 | 24k | -2.1% | |
| 19-11-25 | Wed | 67.5 | -2.95 | 36.8k | -4.2% | |
| 18-11-25 | Tue | 70.45 | -3.05 | 19.2k | -4.1% | |
| 17-11-25 | Mon | 73.5 | 2.75 | 9.6k | 3.9% | |
| 14-11-25 | Fri | 70.75 | -0.25 | 59.2k | -0.4% | |
| 13-11-25 | Thu | 71 | -1 | 12.8k | -1.4% | |
| 12-11-25 | Wed | 72 | #N/A | 6.4k | 0.0% | |
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 72 | 0.75 | 22.4k | 1.1% | |
| 07-11-25 | Fri | 71.25 | -1 | 11.2k | -1.4% | |
| 06-11-25 | Thu | 72.25 | -0.75 | 68.8k | -1.0% | |
| 04-11-25 | Tue | 73 | -0.3 | 33.6k | -0.4% | |
| 03-11-25 | Mon | 73.3 | 0.2 | 1.6k | 0.3% | |
| 31-10-25 | Fri | 73.1 | -1.4 | 40k | -1.9% | |
| 30-10-25 | Thu | 74.5 | 0.95 | 33.6k | 1.3% | |
| 29-10-25 | Wed | 73.55 | 0.1 | 73.6k | 0.1% | |
| 28-10-25 | Tue | 73.45 | -0.8 | 46.4k | -1.1% | |
| 27-10-25 | Mon | 72.2 | 1.25 | 30.4k | 1.7% | |
| 24-10-25 | Fri | 73 | 1 | 3.2k | 1.4% | |
| 23-10-25 | Thu | 72 | -1.65 | 17.6k | -2.2% | |
| 21-10-25 | Tue | 73.65 | 1.05 | 20.8k | 1.4% | |
| 20-10-25 | Mon | 72.6 | 0.2 | 19.2k | 0.3% | |
| 17-10-25 | Fri | 72.4 | 0.15 | 16k | 0.2% | |
| 16-10-25 | Thu | 72.25 | -5.3 | 28.8k | -6.8% | |
| 15-10-25 | Wed | 77.55 | -1.85 | 1.6k | -2.3% | |
| 14-10-25 | Tue | 79.4 | 7.45 | 70.4k | 10.4% | |
| 13-10-25 | Mon | 71.95 | 2.05 | 14.4k | 2.9% | |
| 10-10-25 | Fri | 69.9 | -1.6 | 20.8k | -2.2% | |
| 09-10-25 | Thu | 71.5 | -2.55 | 76.8k | -3.4% | |
| 08-10-25 | Wed | 74.05 | -2.3 | 27.2k | -3.0% | |
| 07-10-25 | Tue | 76.35 | -0.65 | 27.2k | -0.8% | |
| 06-10-25 | Mon | 77 | 1.6 | 49.6k | 2.1% | |
| 03-10-25 | Fri | 75.4 | -2.6 | 32k | -3.3% | |
| 01-10-25 | Wed | 78 | -1.5 | 9.6k | -1.9% | |
| 30-09-25 | Tue | 79.5 | -1.75 | 11.2k | -2.2% | |
| 29-09-25 | Mon | 81.25 | -2.25 | 17.6k | -2.7% | |
| 26-09-25 | Fri | 83.5 | 0 | 1.6k | 0.0% | |
| 25-09-25 | Thu | 83.5 | 1.4 | 22.4k | 1.7% | |
| 24-09-25 | Wed | 82.1 | -2 | 6.4k | -2.4% | |
| 23-09-25 | Tue | 84.1 | -0.55 | 1.6k | -0.6% | |
| 22-09-25 | Mon | 84.65 | -0.35 | 36.8k | -0.4% | |
| 19-09-25 | Fri | 85 | -0.5 | 4.8k | -0.6% | |
| 18-09-25 | Thu | 85.5 | 2 | 12.8k | 2.4% | |
| 17-09-25 | Wed | 83.5 | -3.25 | 32k | -3.7% | |
| 16-09-25 | Tue | 86.75 | 0 | 1.6k | 0.0% | |
| 15-09-25 | Mon | 86.75 | -0.25 | 28.8k | -0.3% | |
| 12-09-25 | Fri | 87 | 1.95 | 35.2k | 2.3% | |
| 11-09-25 | Thu | 85.05 | -3.55 | 22.4k | -4.0% | |
| 10-09-25 | Wed | 88.6 | 2.6 | 60.8k | 3.0% | |
| 09-09-25 | Tue | 86 | -1.65 | 4.8k | -1.9% | |
| 08-09-25 | Mon | 87.65 | -1.75 | 24k | -2.0% | |
| 05-09-25 | Fri | 89.4 | 2.05 | 72k | 2.3% | |
| 04-09-25 | Thu | 87.35 | -2.2 | 24k | -2.5% | |
| 03-09-25 | Wed | 89.55 | -4.35 | 28.8k | -4.6% | |