| Esprit Stones Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | 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 |
| -6.1% | 2.2% | 28.1% | 14.9% | -25.8% | -35.1% | |
| *** 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 |
| 27-02-26 | Fri | 69.5 | 0 | 1.6k | 0.0% | |
| 26-02-26 | Thu | 69.5 | -1.5 | 4.8k | -2.1% | Data Update : 8 PM |
| 25-02-26 | Wed | 71 | 1.5 | 3.2k | 2.2% | 27-02-26 : 69.5 |
| 24-02-26 | Tue | 69.5 | -5.55 | 12.8k | -7.4% | |
| 23-02-26 | Mon | 75.05 | 0.05 | 14.4k | 0.1% | Compared to : 19-02-26 74 |
| 20-02-26 | Fri | 75 | 1 | 11.2k | 1.4% | |
| 19-02-26 | Thu | 74 | -3.5 | 12.8k | -4.5% | 7 Days % |
| 18-02-26 | Wed | 77.5 | -4.6 | 9.6k | -5.6% | -6.1% |
| 17-02-26 | Tue | 82.1 | 0.35 | 12.8k | 0.4% | |
| 16-02-26 | Mon | 81.75 | 2 | 8k | 2.5% | Compared to : 27-01-26 68 |
| 13-02-26 | Fri | 79.75 | -5.5 | 14.4k | -6.5% | |
| 12-02-26 | Thu | 85.25 | -3.25 | 8k | -3.7% | 1 Month % |
| 11-02-26 | Wed | 88.5 | -1.45 | 8k | -1.6% | 2.2% |
| 10-02-26 | Tue | 89.95 | 0.95 | 20.8k | 1.1% | . |
| 09-02-26 | Mon | 89 | 2.2 | 16k | 2.5% | Compared to : 26-12-25 54.25 |
| 06-02-26 | Fri | 86.8 | -3.9 | 54.4k | -4.3% | |
| 05-02-26 | Thu | 90.7 | 9.05 | 102.4k | 11.1% | 2 Months % |
| 04-02-26 | Wed | 81.65 | 7.4 | 27.2k | 10.0% | 28.1% |
| 03-02-26 | Tue | 74.25 | 6.4k | 10.0% | ||
| 02-02-26 | Mon | Compared to : 27-11-25 60.5 |
||||
| 01-02-26 | Sun | 67.5 | -2.5 | 6.4k | -3.6% | |
| 30-01-26 | Fri | 70 | -2 | 9.6k | -2.8% | 3 Months % |
| 29-01-26 | Thu | 72 | 3 | 14.4k | 4.3% | 14.9% |
| 28-01-26 | Wed | 69 | 1 | 4.8k | 1.5% | |
| 27-01-26 | Tue | 68 | -2 | 3.2k | -2.9% | Compared to : 26-08-25 93.7 |
| 23-01-26 | Fri | 70 | 1.45 | 14.4k | 2.1% | |
| 22-01-26 | Thu | 68.55 | 3.3 | 20.8k | 5.1% | 6 Months % |
| 21-01-26 | Wed | 65.25 | 0.25 | 17.6k | 0.4% | -25.8% |
| 20-01-26 | Tue | 65 | -4.75 | 12.8k | -6.8% | |
| 19-01-26 | Mon | 69.75 | -3.2 | 6.4k | -4.4% | Compared to : 27-02-25 107.1 |
| 16-01-26 | Fri | 72.95 | -2.55 | 9.6k | -3.4% | |
| 14-01-26 | Wed | 75.5 | 0 | 1.6k | 0.0% | 1 year % |
| 13-01-26 | Tue | 75.5 | -1.55 | 19.2k | -2.0% | -35.1% |
| 12-01-26 | Mon | 77.05 | -2.5 | 16k | -3.1% | |
| 09-01-26 | Fri | 79.55 | -3.75 | 24k | -4.5% | *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 |
| 08-01-26 | Thu | 83.3 | 7.55 | 147.2k | 10.0% | |
| 07-01-26 | Wed | 75.75 | 6.8 | 163.2k | 9.9% | |
| 06-01-26 | Tue | 68.95 | -6.7 | 41.6k | -8.9% | |
| 05-01-26 | Mon | 75.65 | 10.85 | 168k | 16.7% | |
| 02-01-26 | Fri | 64.8 | 10.8 | 105.6k | 20.0% | |
| 01-01-26 | Thu | 54 | 1 | 6.4k | 1.9% | |
| 31-12-25 | Wed | 53 | 11.2k | -0.4% | ||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 53.2 | -1.05 | 22.4k | -1.9% | |
| 26-12-25 | Fri | 54.25 | -2.7 | 41.6k | -4.7% | |
| 24-12-25 | Wed | 56.95 | 0.55 | 11.2k | 1.0% | |
| 23-12-25 | Tue | 56.4 | 0 | 16k | 0.0% | |
| 22-12-25 | Mon | 56.4 | -2.6 | 89.6k | -4.4% | |
| 19-12-25 | Fri | 59 | 8k | -0.1% | ||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | 59.05 | -1 | 4.8k | -1.7% | |
| 16-12-25 | Tue | 60.05 | 40k | -0.7% | ||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | 60.5 | 0.4 | 8k | 0.7% | |
| 11-12-25 | Thu | 60.1 | 0 | 1.6k | 0.0% | |
| 10-12-25 | Wed | 60.1 | -0.4 | 14.4k | -0.7% | |
| 09-12-25 | Tue | 60.5 | 1.1 | 14.4k | 1.9% | |
| 08-12-25 | Mon | 59.4 | -4.45 | 17.6k | -7.0% | |
| 05-12-25 | Fri | 63.85 | 1.85 | 20.8k | 3.0% | |
| 04-12-25 | Thu | 62 | 2 | 6.4k | 3.3% | |
| 03-12-25 | Wed | 60 | 1 | 3.2k | 1.7% | |
| 02-12-25 | Tue | 59 | -2 | 12.8k | -3.3% | |
| 01-12-25 | Mon | 61 | 0.5 | 4.8k | 0.8% | |
| 28-11-25 | Fri | 60.5 | 0 | 1.6k | 0.0% | |
| 27-11-25 | Thu | 60.5 | -2.25 | 17.6k | -3.6% | |
| 26-11-25 | Wed | 62.75 | -1.25 | 4.8k | -2.0% | |
| 25-11-25 | Tue | 64 | 1 | 4.8k | 1.6% | |
| 24-11-25 | Mon | 63 | 0 | 3.2k | 0.0% | |
| 21-11-25 | Fri | 63 | -2 | 25.6k | -3.1% | |
| 20-11-25 | Thu | 65 | 0 | 17.6k | 0.0% | |
| 19-11-25 | Wed | 65 | -1.05 | 22.4k | -1.6% | |
| 18-11-25 | Tue | 66.05 | -1.45 | 24k | -2.1% | |
| 17-11-25 | Mon | 67.5 | -2.95 | 36.8k | -4.2% | |
| 14-11-25 | Fri | 70.45 | -3.05 | 19.2k | -4.1% | |
| 13-11-25 | Thu | 73.5 | 2.75 | 9.6k | 3.9% | |
| 12-11-25 | Wed | 70.75 | -0.25 | 59.2k | -0.4% | |
| 11-11-25 | Tue | 71 | -1 | 12.8k | -1.4% | |
| 10-11-25 | Mon | 72 | #N/A | 6.4k | 0.0% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | 72 | 0.75 | 22.4k | 1.1% | |
| 04-11-25 | Tue | 72.25 | -0.75 | 68.8k | -1.0% | |
| 03-11-25 | Mon | 71.25 | -1 | 11.2k | -1.4% | |
| 31-10-25 | Fri | 73 | -0.3 | 33.6k | -0.4% | |
| 30-10-25 | Thu | 73.3 | 0.2 | 1.6k | 0.3% | |
| 29-10-25 | Wed | 73.1 | -1.4 | 40k | -1.9% | |
| 28-10-25 | Tue | 74.5 | 0.95 | 33.6k | 1.3% | |
| 27-10-25 | Mon | 73.55 | 0.1 | 73.6k | 0.1% | |
| 24-10-25 | Fri | 73.45 | 1.25 | 30.4k | 1.7% | |
| 23-10-25 | Thu | 72.2 | -0.8 | 46.4k | -1.1% | |
| 21-10-25 | Tue | 73 | 1 | 3.2k | 1.4% | |
| 20-10-25 | Mon | 72 | -1.65 | 17.6k | -2.2% | |
| 17-10-25 | Fri | 72.6 | 0.2 | 19.2k | 0.3% | |
| 16-10-25 | Thu | 73.65 | 1.05 | 20.8k | 1.4% | |
| 15-10-25 | Wed | 72.4 | 0.15 | 16k | 0.2% | |
| 14-10-25 | Tue | 72.25 | -5.3 | 28.8k | -6.8% | |
| 13-10-25 | Mon | 77.55 | -1.85 | 1.6k | -2.3% | |
| 10-10-25 | Fri | 79.4 | 7.45 | 70.4k | 10.4% | |
| 09-10-25 | Thu | 71.95 | 2.05 | 14.4k | 2.9% | |
| 08-10-25 | Wed | 69.9 | -1.6 | 20.8k | -2.2% | |
| 07-10-25 | Tue | 71.5 | -2.55 | 76.8k | -3.4% | |
| 06-10-25 | Mon | 74.05 | -2.3 | 27.2k | -3.0% | |
| 03-10-25 | Fri | 76.35 | -0.65 | 27.2k | -0.8% | |
| 01-10-25 | Wed | 77 | 1.6 | 49.6k | 2.1% | |
| 30-09-25 | Tue | 75.4 | -2.6 | 32k | -3.3% | |
| 29-09-25 | Mon | 78 | -1.5 | 9.6k | -1.9% | |
| 26-09-25 | Fri | 79.5 | -1.75 | 11.2k | -2.2% | |
| 25-09-25 | Thu | 81.25 | -2.25 | 17.6k | -2.7% | |
| 24-09-25 | Wed | 83.5 | 0 | 1.6k | 0.0% | |
| 23-09-25 | Tue | 83.5 | 1.4 | 22.4k | 1.7% | |
| 22-09-25 | Mon | 84.1 | -0.55 | 1.6k | -0.6% | |
| 19-09-25 | Fri | 82.1 | -2 | 6.4k | -2.4% | |
| 18-09-25 | Thu | 84.65 | -0.35 | 36.8k | -0.4% | |
| 17-09-25 | Wed | 85 | -0.5 | 4.8k | -0.6% | |
| 16-09-25 | Tue | 85.5 | 2 | 12.8k | 2.4% | |
| 15-09-25 | Mon | 83.5 | -3.25 | 32k | -3.7% | |
| 12-09-25 | Fri | 86.75 | 0 | 1.6k | 0.0% | |
| 11-09-25 | Thu | 86.75 | -0.25 | 28.8k | -0.3% | |
| 10-09-25 | Wed | 87 | 1.95 | 35.2k | 2.3% | |
| 09-09-25 | Tue | 85.05 | -3.55 | 22.4k | -4.0% | |
| 08-09-25 | Mon | 88.6 | 2.6 | 60.8k | 3.0% | |
| 05-09-25 | Fri | 86 | -1.65 | 4.8k | -1.9% | |
| 04-09-25 | Thu | 89.4 | 2.05 | 72k | 2.3% | |
| 03-09-25 | Wed | 87.65 | -1.75 | 24k | -2.0% | |
| 02-09-25 | Tue | 87.35 | -2.2 | 24k | -2.5% | |
| 01-09-25 | Mon | 89.55 | -4.35 | 28.8k | -4.6% | |
| 29-08-25 | Fri | 93.9 | 0.65 | 4.8k | 0.7% | |
| 28-08-25 | Thu | 93.25 | -0.45 | 22.4k | -0.5% | |
| 26-08-25 | Tue | 93.7 | -5.3 | 36.8k | -5.4% | |
| 25-08-25 | Mon | 99 | 2 | 38.4k | 2.1% | |
| 22-08-25 | Fri | 97 | 1.15 | 40k | 1.2% | |
| 21-08-25 | Thu | 95.85 | -3.15 | 14.4k | -3.2% | |
| 20-08-25 | Wed | 99 | -1 | 11.2k | -1.0% | |
| 19-08-25 | Tue | 100 | 1.75 | 56k | 1.8% | |
| 18-08-25 | Mon | 98.25 | -1.7 | 8k | -1.7% | |
| 14-08-25 | Thu | 99.95 | 4.45 | 11.2k | 4.7% | |
| 13-08-25 | Wed | 95.5 | -0.55 | 1.6k | -0.6% | |
| 12-08-25 | Tue | 96.05 | -0.95 | 14.4k | -1.0% | |
| 11-08-25 | Mon | 97 | 0.25 | 36.8k | 0.3% | |
| 08-08-25 | Fri | 96.75 | -0.3 | 14.4k | -0.3% | |
| 07-08-25 | Thu | 97.05 | -2.8 | 9.6k | -2.8% | |
| 06-08-25 | Wed | 99.85 | 3 | 24k | 3.1% | |
| 05-08-25 | Tue | 96.85 | -1 | 25.6k | -1.0% | |
| 04-08-25 | Mon | 97.85 | 0.05 | 4.8k | 0.1% | |
| 01-08-25 | Fri | 97.8 | -2.2 | 30.4k | -2.2% | |
| 31-07-25 | Thu | 102.75 | 1.7 | 28.8k | 1.7% | |
| 30-07-25 | Wed | 100 | -2.75 | 40k | -2.7% | |
| 29-07-25 | Tue | 101.05 | -0.85 | 14.4k | -0.8% | |
| 28-07-25 | Mon | 101.9 | -3.15 | 27.2k | -3.0% | |
| 25-07-25 | Fri | 105.05 | 3.3 | 40k | 3.2% | |
| 24-07-25 | Thu | 101.75 | 0.15 | 4.8k | 0.1% | |
| 23-07-25 | Wed | 101.6 | -2.35 | 72k | -2.3% | |
| 22-07-25 | Tue | 103.95 | 3.55 | 8k | 3.5% | |
| 21-07-25 | Mon | 100.4 | -3.6 | 65.6k | -3.5% | |
| 18-07-25 | Fri | 104 | 1 | 4.8k | 1.0% | |
| 17-07-25 | Thu | 103 | 1.65 | 25.6k | 1.6% | |
| 16-07-25 | Wed | 101.35 | -3.65 | 25.6k | -3.5% | |
| 15-07-25 | Tue | 105 | -0.5 | 22.4k | -0.5% | |
| 14-07-25 | Mon | 105.5 | #N/A | 9.6k | -0.7% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | 106.2 | 0.75 | 12.8k | 0.7% | |
| 09-07-25 | Wed | 105.45 | 0.2 | 32k | 0.2% | |
| 08-07-25 | Tue | 105.25 | -1.65 | 12.8k | -1.5% | |
| 07-07-25 | Mon | 106.9 | 1.9 | 20.8k | 1.8% | |
| 04-07-25 | Fri | 105 | -2.1 | 33.6k | -2.0% | |
| 03-07-25 | Thu | 107.1 | -0.25 | 28.8k | -0.2% | |
| 02-07-25 | Wed | 107.35 | 2.05 | 11.2k | 1.9% | |
| 01-07-25 | Tue | 105.3 | -2.7 | 17.6k | -2.5% | |
| 30-06-25 | Mon | 108 | -0.45 | 49.6k | -0.4% | |
| 27-06-25 | Fri | 108.45 | -1.95 | 43.2k | -1.8% | |
| 26-06-25 | Thu | 110.4 | -5.4 | 41.6k | -4.7% | |
| 25-06-25 | Wed | 115.8 | 5.8 | 25.6k | 5.3% | |
| 24-06-25 | Tue | 110 | -2 | 1.6k | -1.8% | |
| 23-06-25 | Mon | 112 | 2.75 | 9.6k | 2.5% | |
| 20-06-25 | Fri | 109.25 | -5.55 | 14.4k | -4.8% | |
| 19-06-25 | Thu | 114.8 | 0.2 | 19.2k | 0.2% | |
| 18-06-25 | Wed | 114.6 | -1.15 | 27.2k | -1.0% | |
| 17-06-25 | Tue | 115.75 | 0.75 | 16k | 0.7% | |
| 16-06-25 | Mon | 115 | 5.1 | 35.2k | 4.6% | |
| 13-06-25 | Fri | 109.9 | -0.45 | 27.2k | -0.4% | |
| 12-06-25 | Thu | 110.35 | -2.65 | 28.8k | -2.3% | |
| 11-06-25 | Wed | 113 | 0.9 | 25.6k | 0.8% | |
| 10-06-25 | Tue | 112.1 | -3.9 | 182.4k | -3.4% | |
| 09-06-25 | Mon | 116 | 1 | 14.4k | 0.9% | |
| 06-06-25 | Fri | 112.4 | -2.6 | 19.2k | -2.3% | |
| 05-06-25 | Thu | 115 | 2.6 | 25.6k | 2.3% | |
| 04-06-25 | Wed | 115 | -1.5 | 11.2k | -1.3% | |
| 03-06-25 | Tue | 116.5 | -1.35 | 22.4k | -1.1% | |
| 02-06-25 | Mon | 117.85 | 0.7 | 22.4k | 0.6% | |
| 30-05-25 | Fri | 117.15 | -0.05 | 17.6k | 0.0% | |
| 29-05-25 | Thu | 117.2 | -3.3 | 6.4k | -2.7% | |
| 28-05-25 | Wed | 120.5 | 0.45 | 54.4k | 0.4% | |
| 27-05-25 | Tue | 118.6 | 2.55 | 188.8k | 2.2% | |
| 26-05-25 | Mon | 120.05 | 1.45 | 49.6k | 1.2% | |
| 23-05-25 | Fri | 116.05 | -0.1 | 9.6k | -0.1% | |
| 22-05-25 | Thu | 116.15 | 2.15 | 30.4k | 1.9% | |
| 21-05-25 | Wed | 114 | 2 | 6.4k | 1.8% | |
| 20-05-25 | Tue | 112 | 0.4 | 40k | 0.4% | |
| 19-05-25 | Mon | 111.6 | -4.9 | 35.2k | -4.2% | |
| 16-05-25 | Fri | 116.5 | -3 | 20.8k | -2.5% | |
| 15-05-25 | Thu | 119.5 | 1.8 | 9.6k | 1.5% | |
| 14-05-25 | Wed | 117.25 | 2.9 | 35.2k | 2.5% | |
| 13-05-25 | Tue | 117.7 | 0.45 | 70.4k | 0.4% | |
| 12-05-25 | Mon | 114.35 | 4.75 | 33.6k | 4.3% | |
| 09-05-25 | Fri | 109.6 | 0.1 | 180.8k | 0.1% | |
| 08-05-25 | Thu | 110.1 | -0.5 | 22.4k | -0.5% | |
| 07-05-25 | Wed | 110 | 10 | 48k | 10.0% | |
| 06-05-25 | Tue | 100 | -6.25 | 59.2k | -5.9% | |
| 05-05-25 | Mon | 106.25 | 0.2 | 11.2k | 0.2% | |
| 02-05-25 | Fri | 106.05 | 0.05 | 4.8k | 0.0% | |
| 30-04-25 | Wed | 106 | 0.45 | 28.8k | 0.4% | |
| 29-04-25 | Tue | 105.55 | -1.1 | 8k | -1.0% | |
| 28-04-25 | Mon | 106.65 | 0.8 | 33.6k | 0.8% | |
| 25-04-25 | Fri | 105.85 | -5.5 | 84.8k | -4.9% | |
| 24-04-25 | Thu | 111.35 | 5.3 | 19.2k | 5.0% | |
| 23-04-25 | Wed | 101 | -3.1 | 41.6k | -3.0% | |
| 22-04-25 | Tue | 106.05 | 5.05 | 28.8k | 5.0% | |
| 21-04-25 | Mon | 104.1 | 1 | 41.6k | 1.0% | |
| 17-04-25 | Thu | 103.1 | 0.1 | 6.4k | 0.1% | |
| 16-04-25 | Wed | 103 | -0.9 | 4.8k | -0.9% | |
| 15-04-25 | Tue | 103.9 | 2 | 22.4k | 2.0% | |
| 11-04-25 | Fri | 101.9 | #N/A | 3.2k | -1.9% | |
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | 103.9 | -2.1 | 8k | -2.0% | |
| 03-04-25 | Thu | 106 | -0.8 | 9.6k | -0.7% | |
| 02-04-25 | Wed | 106.8 | 0 | 12.8k | 0.0% | |
| 01-04-25 | Tue | 106.8 | 0.4 | 6.4k | 0.4% | |
| 28-03-25 | Fri | 106.4 | 0 | 22.4k | 0.0% | |
| 27-03-25 | Thu | 106.4 | -2.15 | 14.4k | -2.0% | |
| 26-03-25 | Wed | 108.55 | -2.2 | 11.2k | -2.0% | |
| 25-03-25 | Tue | 110.75 | -2.25 | 17.6k | -2.0% | |
| 24-03-25 | Mon | 113 | 0.1 | 16k | 0.1% | |
| 21-03-25 | Fri | 112.9 | 2.2 | 17.6k | 2.0% | |
| 20-03-25 | Thu | 110.7 | 2.15 | 9.6k | 2.0% | |
| 19-03-25 | Wed | 108.55 | 2.1 | 11.2k | 2.0% | |
| 18-03-25 | Tue | 106.45 | -2.15 | 6.4k | -2.0% | |
| 17-03-25 | Mon | 108.6 | -2.2 | 16k | -2.0% | |
| 13-03-25 | Thu | 109.8 | -2.2 | 52.8k | -2.0% | |
| 12-03-25 | Wed | 110.8 | 1 | 8k | 0.9% | |
| 11-03-25 | Tue | 112 | -2.25 | 8k | -2.0% | |
| 10-03-25 | Mon | 114.25 | -3.15 | 86.4k | -2.7% | |
| 07-03-25 | Fri | 117.4 | 5.55 | 65.6k | 5.0% | |
| 06-03-25 | Thu | 111.85 | 5.3 | 17.6k | 5.0% | |
| 05-03-25 | Wed | 106.55 | 5.05 | 6.4k | 5.0% | |
| 04-03-25 | Tue | 101.5 | 4.8 | 38.4k | 5.0% | |
| 03-03-25 | Mon | 96.7 | -5.05 | 48k | -5.0% | |
| 28-02-25 | Fri | 101.75 | -5.35 | 57.6k | -5.0% | |
| 27-02-25 | Thu | 107.1 | -2.8 | 9.6k | -2.5% | |
| 25-02-25 | Tue | 109.9 | -4.95 | 19.2k | -4.3% | |