Essar Securities		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
12-11-2026 Thursday	BSE Sensex : 81,911.01 +31.61 +0.04%		NSE Nifty 50 : 25,299.35 +44.30 +0.18%		USD - INR 1 $ = Rs 93.94	Find Stock
Share Price in Google :	Essar Securities		MCap (aprox) 6.6 Crores	Symbol : 533149	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-19.7%	-4.1%	-17.7%	-30.5%	-44.7%	-53.8%
*  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
12-11-26	Thu	4.65	-0.22	4.58k	-4.5%
11-11-26	Wed	4.87	0.24	3.39k	5.2%	Data Update : 7 PM
09-11-26	Mon	4.63	-0.39	24.21k	-7.8%	12-11-26 : 4.65
08-11-26	Sun	5.02	0	41	0.0%
06-11-26	Fri	5.02	-0.37	783	-6.9%	Compared to  :  03-11-26 5.79
05-11-26	Thu	5.39	0.41	995	8.2%
04-11-26	Wed	4.98	-0.81	12.28k	-14.0%	7 Days %
03-11-26	Tue	5.79	0.79	16.46k	15.8%	-19.7%
02-11-26	Mon	5	0.6	6.97k	13.6%
30-10-26	Fri	4.4	0.55	604	14.3%	Compared to  :  12-10-26 4.85
29-10-26	Thu	3.85	-0.78	4.91k	-16.8%
28-10-26	Wed	4.63	0	3.2k	0.0%	1 Month %
27-10-26	Tue	4.63	0.48	316	11.6%	-4.1%
26-10-26	Mon	4.15	-0.69	1.35k	-14.3%	.
23-10-26	Fri	4.84	0	34	0.0%	Compared to  :  11-09-26 5.65
22-10-26	Thu	4.84	0.34	966	7.6%
21-10-26	Wed	4.5	0	4.18k	0.0%	2 Months %
19-10-26	Mon	4.5	-0.04	1.62k	-0.9%	-17.7%
16-10-26	Fri	4.54	0.02	372	0.4%
15-10-26	Thu	4.52		3.28k	-6.6%	Compared to  :  12-08-26 6.69
14-10-26	Wed
13-10-26	Tue	4.84	-0.01	3.26k	-0.2%	3 Months %
12-10-26	Mon	4.85	-0.3	526	-5.8%	-30.5%
09-10-26	Fri	5.15	0.03	3.05k	0.6%
08-10-26	Thu	5.12	0.12	4.43k	2.4%	Compared to  :  12-05-26 8.41
07-10-26	Wed	5	0	5.55k	0.0%
06-10-26	Tue	5	0.22	4.46k	4.6%	6 Months %
05-10-26	Mon	4.78	-0.62	31.43k	-11.5%	-44.7%
01-10-26	Thu	5.4	-0.37	41.36k	-6.4%
30-09-26	Wed	5.77	-0.51	15.94k	-8.1%	Compared to  :  12-11-25 10.07
29-09-26	Tue	6.28	0.49	3.53k	8.5%
28-09-26	Mon	5.79	-0.19	199	-3.2%	1 year %
25-09-26	Fri	5.98	0	270	0.0%	-53.8%
24-09-26	Thu	5.98	0.39	308	7.0%
23-09-26	Wed	5.59	-0.29	1.42k	-4.9%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
22-09-26	Tue	5.88	0.14	703	2.4%
21-09-26	Mon	5.74	-0.01	444	-0.2%
18-09-26	Fri	5.75	0.05	347	0.9%
17-09-26	Thu	5.7	-0.18	1.27k	-3.1%
16-09-26	Wed	5.88	0.43	6.96k	7.9%
15-09-26	Tue	5.45	-0.2	19.51k	-3.5%
11-09-26	Fri	5.65	-0.6	2.13k	-9.6%
10-09-26	Thu	6.25	0.61	3.87k	10.8%
09-09-26	Wed	5.64	-0.22	26.29k	-3.8%
08-09-26	Tue	5.86	-0.04	18.01k	-0.7%
07-09-26	Mon	5.9	-0.43	3.89k	-6.8%
04-09-26	Fri	6.33	-0.03	2.16k	-0.5%
03-09-26	Thu	6.36	0.52	774	8.9%
02-09-26	Wed	5.84	-0.4	8.55k	-6.4%
01-09-26	Tue	6.24	-0.28	7.79k	-4.3%
31-08-26	Mon	6.52	-0.38	2.19k	-5.5%
28-08-26	Fri	6.9	0.68	3.01k	10.9%
27-08-26	Thu	6.22	0.36	14.81k	6.1%
26-08-26	Wed	5.86	-0.38	2.9k	-6.1%
25-08-26	Tue	6.24	-0.01	587	-0.2%
24-08-26	Mon	6.25	0.02	1.28k	0.3%
21-08-26	Fri	6.23	0	15.38k	0.0%
20-08-26	Thu	6.23	-0.51	6.17k	-7.6%
19-08-26	Wed	6.74	0.63	15.76k	10.3%
18-08-26	Tue	6.11	0.27	6.58k	4.6%
17-08-26	Mon	5.84	-1.32	18.41k	-18.4%
14-08-26	Fri	7.16	0.16	352	2.3%
13-08-26	Thu	7	0.31	7.45k	4.6%
12-08-26	Wed	6.69	-0.07	3.9k	-1.0%
11-08-26	Tue	6.76	-0.1	1.9k	-1.5%
10-08-26	Mon	6.86	-0.76	30.13k	-10.0%
07-08-26	Fri	7.62	0.5	2.01k	7.0%
06-08-26	Thu	7.12	0.3	16.22k	4.4%
05-08-26	Wed	6.82	0.37	10.69k	5.7%
04-08-26	Tue	6.45	-0.26	838	-3.9%
03-08-26	Mon	6.71	0.54	3.6k	8.8%
31-07-26	Fri	6.17	0.07	198	1.1%
30-07-26	Thu	6.1	0	163	0.0%
29-07-26	Wed	6.1	-0.01	4.76k	-0.2%
28-07-26	Tue	6.11	-0.13	5.74k	-2.1%
27-07-26	Mon	6.24	0.36	86	6.1%
24-07-26	Fri	5.88	0	278	0.0%
23-07-26	Thu	5.88	0.43	11.13k	7.9%
22-07-26	Wed	5.45	-0.43	26.73k	-7.3%
21-07-26	Tue	5.88	-0.09	2.12k	-1.5%
20-07-26	Mon	5.97	-0.03	392	-0.5%
17-07-26	Fri	6	0.01	4.47k	0.2%
16-07-26	Thu	5.99	-0.06	4.47k	-1.0%
15-07-26	Wed	6.05	-0.56	16.43k	-8.5%
14-07-26	Tue	6.61	-0.09	846	-1.3%
13-07-26	Mon	6.7	0.05	12.49k	0.8%
10-07-26	Fri	6.65	-0.31	569	-4.5%
09-07-26	Thu	6.96	0.17	1.03k	2.5%
08-07-26	Wed	6.79	0.43	2k	6.8%
07-07-26	Tue	6.36	-0.65	1.91k	-9.3%
06-07-26	Mon	7.01	-0.48	1.71k	-6.4%
03-07-26	Fri	7.49	0.52	2.15k	7.5%
02-07-26	Thu	6.97	-0.2	54	-2.8%
01-07-26	Wed	7.17	-0.7	577	-8.9%
30-06-26	Tue	7.87	0	922	0.0%
29-06-26	Mon	7.87	0.57	5.42k	7.8%
25-06-26	Thu	7.3	0.65	5.15k	9.8%
24-06-26	Wed	6.65	0	7.94k	0.0%
23-06-26	Tue	6.65	-0.35	5.88k	-5.0%
22-06-26	Mon	7	0	10.57k	0.0%
19-06-26	Fri	7	-0.32	411	-4.4%
18-06-26	Thu	7.32	-0.03	508	-0.4%
17-06-26	Wed	7.35	0.55	522	8.1%
16-06-26	Tue	6.8	-0.6	454	-8.1%
15-06-26	Mon	7.4	-0.05	3.13k	-0.7%
12-06-26	Fri	7.45	0	681	0.0%
11-06-26	Thu	7.45	0.44	1.54k	6.3%
10-06-26	Wed	7.01	0.26	142	3.9%
09-06-26	Tue	6.75	-0.59	354	-8.0%
08-06-26	Mon	7.34	-0.81	1.71k	-9.9%
05-06-26	Fri	8.15	0.65	773	8.7%
04-06-26	Thu	7.5	0.2	354	2.7%
03-06-26	Wed	7.3	0	11	0.0%
02-06-26	Tue	7.3	0.25	2.81k	3.5%
01-06-26	Mon	7.05	-1.25	655	-15.1%
29-05-26	Fri	8.3	0.3	831	3.8%
27-05-26	Wed	8	0.05	379	0.6%
26-05-26	Tue	7.95	0.83	2.26k	11.7%
25-05-26	Mon	7.12	-0.78	2.53k	-9.9%
22-05-26	Fri	7.9	-0.1	158	-1.3%
21-05-26	Thu	8	-1.2	5.26k	-13.0%
20-05-26	Wed	9.2	0.75	1.81k	8.9%
19-05-26	Tue	8.45	-0.3	12	-3.4%
18-05-26	Mon	8.75	-0.19	20	-2.1%
15-05-26	Fri	8.94	0.94	2.38k	11.8%
14-05-26	Thu	8	0.38	2.53k	5.0%
13-05-26	Wed	7.62	-0.79	875	-9.4%
12-05-26	Tue	8.41	1.2	130	16.6%
11-05-26	Mon	7.21	-0.79	5	-9.9%
08-05-26	Fri	8	0	174	0.0%
07-05-26	Thu	8	0.35	12	4.6%
06-05-26	Wed	7.65	-1.1	88	-12.6%
05-05-26	Tue	8.75	0.16	10.6k	1.9%
04-05-26	Mon	8.59	-0.16	113	-1.8%
30-04-26	Thu	8.75	1.24	39	16.5%
29-04-26	Wed	7.51	-0.96	1.14k	-11.3%
28-04-26	Tue	8.47	0.97	200	12.9%
27-04-26	Mon	7.5	-0.05	227	-0.7%
24-04-26	Fri	7.55	-0.03	114	-0.4%
23-04-26	Thu	7.58	-0.35	562	-4.4%
22-04-26	Wed	7.93	-0.02	1.39k	-0.3%
21-04-26	Tue	7.95	0.45	156	6.0%
20-04-26	Mon	7.5	-0.62	6.44k	-7.6%
17-04-26	Fri	8.12	-1.21	1.18k	-13.0%
16-04-26	Thu	9.33	1.09	1.55k	13.2%
15-04-26	Wed	8.24	0	124	0.0%
13-04-26	Mon	8.24	1.34	11.27k	19.4%
10-04-26	Fri	6.9	0.16	781	2.4%
09-04-26	Thu	6.74	0.03	1.64k	0.4%
08-04-26	Wed	6.71	-0.01	1.71k	-0.1%
07-04-26	Tue	6.72	0.64	1.13k	10.5%
06-04-26	Mon	6.08	-0.81	1.72k	-11.8%
02-04-26	Thu	6.89	0.52	2.11k	8.2%
01-04-26	Wed	6.37	1.06	11.82k	20.0%
30-03-26	Mon	5.31	-0.48	15.52k	-8.3%
27-03-26	Fri	5.79	-0.34	11.58k	-5.5%
25-03-26	Wed	6.13	0.1	154.7k	1.7%
24-03-26	Tue	6.03	0	39.44k	0.0%
23-03-26	Mon	6.03	-0.16	58.63k	-2.6%
20-03-26	Fri	6.19	-0.06	66.46k	-1.0%
19-03-26	Thu	6.25	-0.25	19.36k	-3.8%
18-03-26	Wed	6.5	-0.2	72.69k	-0.3%
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	6.7	0.49	2.15k	7.9%
26-02-26	Thu	6.21	-0.98	48.39k	-13.6%
25-02-26	Wed	7.19	-0.18	376	-2.4%
24-02-26	Tue	7.37	0.36	1.57k	5.1%
23-02-26	Mon	7.01	-0.13	3.32k	-1.8%
20-02-26	Fri	7.14	0.02	2.07k	0.3%
19-02-26	Thu	7.12	-0.5	1.35k	-6.6%
18-02-26	Wed	7.62	0.12	309	1.6%
17-02-26	Tue	7.5	-0.95	13.51k	-11.2%
16-02-26	Mon	8.45	0.52	4.11k	6.6%
13-02-26	Fri	7.93	0.6	2.61k	8.2%
12-02-26	Thu	7.33	0.09	1.64k	1.2%
11-02-26	Wed	7.24	0.19	26.11k	2.7%
10-02-26	Tue	7.05	-0.57	8.13k	-7.5%
09-02-26	Mon	7.62	0.34	2.03k	4.7%
06-02-26	Fri	7.28	0.03	2.43k	0.4%
05-02-26	Thu	7.25	0.14	7.89k	2.0%
04-02-26	Wed	7.11	-0.09	6.68k	-1.3%
03-02-26	Tue	7.2	-0.27	4.73k	-3.6%
02-02-26	Mon	7.47	0.6	1.19k	8.7%
01-02-26	Sun	6.87	-0.61	223	-8.2%
30-01-26	Fri	7.48	0.81	2.46k	12.1%
29-01-26	Thu	6.67	-0.45	7.17k	-6.3%
28-01-26	Wed	7.12	-0.22	11.02k	-3.0%
27-01-26	Tue	7.34	0.37	3.5k	5.3%
23-01-26	Fri	6.97	-0.62	55.46k	-8.2%
22-01-26	Thu	7.59	1.26	21.77k	19.9%
21-01-26	Wed	6.33	-0.57	2.17k	-8.3%
20-01-26	Tue	6.9	0.28	1.53k	4.2%
19-01-26	Mon	6.62	0.03	283	0.5%
16-01-26	Fri	6.59	-0.88	4.06k	-11.8%
14-01-26	Wed	7.47	0.47	2.84k	6.7%
13-01-26	Tue	7	-0.65	1.96k	-8.5%
12-01-26	Mon	7.65	0.37	695	5.1%
09-01-26	Fri	7.28	-0.01	191	-0.1%
08-01-26	Thu	7.29	0.42	4.97k	6.1%
07-01-26	Wed	6.87	-0.17	2.56k	-2.4%
06-01-26	Tue	7.04	-0.59	6.97k	-7.7%
05-01-26	Mon	7.63	-0.31	211	-3.9%
02-01-26	Fri	7.94	0.48	1.46k	6.4%
01-01-26	Thu	7.98	-0.04	56	-0.5%
31-12-25	Wed	7.5	-0.45	256	-5.7%
30-12-25	Tue	7.95	-0.03	504	-0.4%
29-12-25	Mon	7.98	-0.01	1.94k	-0.1%
26-12-25	Fri	7.99	0.28	1.26k	3.6%
24-12-25	Wed	7.71	0.01	5.16k	0.1%
23-12-25	Tue	7.7	-0.05	6.97k	-0.6%
22-12-25	Mon	7.75	-0.1	1.59k	-1.3%
19-12-25	Fri	7.85	-0.35	6.36k	-4.3%
18-12-25	Thu	8.2	0.04	6.17k	0.5%
17-12-25	Wed	8.16	-0.23	2.64k	-2.7%
16-12-25	Tue	8.39	-0.46	3.82k	-5.2%
15-12-25	Mon	8.85	0.08	202	0.9%
12-12-25	Fri	8.77	0.72	69	8.9%
11-12-25	Thu	8.05	-0.05	2.53k	-0.6%
10-12-25	Wed	8.1	-0.3	8.71k	-3.6%
09-12-25	Tue	8.4	-0.36	1.21k	-4.1%
08-12-25	Mon	8.76	-0.61	4.29k	-6.5%
05-12-25	Fri	9.37	0.26	2.42k	2.9%
04-12-25	Thu	9.11	0.11	8.87k	1.2%
03-12-25	Wed	9	0.19	7.91k	2.2%
02-12-25	Tue	8.81	0	3.95k	0.0%
01-12-25	Mon	8.81	0.01	2.07k	0.1%
28-11-25	Fri	8.8	0.55	679	6.7%
27-11-25	Thu	8.25	-0.78	14.1k	-8.6%
26-11-25	Wed	9.03	-0.38	5.89k	-4.0%
25-11-25	Tue	9.41	-0.11	175	-1.2%
24-11-25	Mon	9.52	0	5.67k	0.0%
21-11-25	Fri	9.52	-0.05	515	-0.5%
20-11-25	Thu	9.57	-0.07	2.29k	-0.7%
19-11-25	Wed	9.64	-0.15	914	-1.5%
18-11-25	Tue	9.79	-0.16	1.49k	-1.6%
17-11-25	Mon	9.95	0.15	2.32k	1.5%
14-11-25	Fri	9.8	-0.2	259	-2.0%
13-11-25	Thu	10	-0.07	9.31k	-0.7%
12-11-25	Wed	10.07	0.51	14.51k	5.3%
11-11-25	Tue	9.56	-0.42	2.77k	-4.2%