Essar Securities share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Essar Securities		MCap (aprox) 10.6 Crores	Symbol : 533149	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.3%	-17.2%	-10.2%		-16.4%	-34.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	7.4	-0.05	3.13k	-0.7%
12-06-26	Fri	7.45	0	681	0.0%	Data Update : 7 PM
11-06-26	Thu	7.45	0.44	1.54k	6.3%	15-06-26 : 7.4
10-06-26	Wed	7.01	0.26	142	3.9%
09-06-26	Tue	6.75	-0.59	354	-8.0%	Compared to  :  04-06-26 7.5
08-06-26	Mon	7.34	-0.81	1.71k	-9.9%
05-06-26	Fri	8.15	0.65	773	8.7%	7 Days %
04-06-26	Thu	7.5	0.2	354	2.7%	-1.3%
03-06-26	Wed	7.3	0	11	0.0%
02-06-26	Tue	7.3	0.25	2.81k	3.5%	Compared to  :  15-05-26 8.94
01-06-26	Mon	7.05	-1.25	655	-15.1%
29-05-26	Fri	8.3	0.3	831	3.8%	1 Month %
27-05-26	Wed	8	0.05	379	0.6%	-17.2%
26-05-26	Tue	7.95	0.83	2.26k	11.7%	.
25-05-26	Mon	7.12	-0.78	2.53k	-9.9%	Compared to  :  15-04-26 8.24
22-05-26	Fri	7.9	-0.1	158	-1.3%
21-05-26	Thu	8	-1.2	5.26k	-13.0%	2 Months %
20-05-26	Wed	9.2	0.75	1.81k	8.9%	-10.2%
19-05-26	Tue	8.45	-0.3	12	-3.4%
18-05-26	Mon	8.75	-0.19	20	-2.1%	Compared to  :  16-03-26
15-05-26	Fri	8.94	0.94	2.38k	11.8%
14-05-26	Thu	8	0.38	2.53k	5.0%	3 Months %
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%	Compared to  :  15-12-25 8.85
08-05-26	Fri	8	0	174	0.0%
07-05-26	Thu	8	0.35	12	4.6%	6 Months %
06-05-26	Wed	7.65	-1.1	88	-12.6%	-16.4%
05-05-26	Tue	8.75	0.16	10.6k	1.9%
04-05-26	Mon	8.59	-0.16	113	-1.8%	Compared to  :  16-06-25 11.23
30-04-26	Thu	8.75	1.24	39	16.5%
29-04-26	Wed	7.51	-0.96	1.14k	-11.3%	1 year %
28-04-26	Tue	8.47	0.97	200	12.9%	-34.1%
27-04-26	Mon	7.5	-0.05	227	-0.7%
24-04-26	Fri	7.55	-0.03	114	-0.4%	*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
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	-0.21	19.36k	-3.8%
18-03-26	Wed	6.46	-0.24	7.36k	-3.6%
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	-0.04	56	-0.5%
01-01-26	Thu	7.98	0.48	1.46k	6.4%
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%
10-11-25	Mon	9.98	0.86	2.77k	9.4%
07-11-25	Fri	9.12	-0.52	702	-5.4%
06-11-25	Thu	9.64	-0.12	6.73k	-1.2%
04-11-25	Tue	9.76	0.24	10.17k	2.5%
03-11-25	Mon	9.52	0.11	3.16k	1.2%
31-10-25	Fri	9.41	-0.58	12.12k	-5.8%
30-10-25	Thu	9.99	-0.22	1.47k	-2.2%
29-10-25	Wed	10.21	0.23	10.74k	2.3%
28-10-25	Tue	9.98	0.8	14.93k	8.7%
27-10-25	Mon	9.18	-0.64	1.29k	-6.5%
24-10-25	Fri	9.82	1.02	1.2k	11.6%
23-10-25	Thu	8.8	-0.95	15.88k	-9.7%
21-10-25	Tue	9.75	-0.13	4.82k	-1.3%
20-10-25	Mon	9.88	0.38	9.08k	4.0%
17-10-25	Fri	9.5	0.21	1.01k	2.3%
16-10-25	Thu	9.29	0.1	4.85k	1.1%
15-10-25	Wed	9.19	-0.08	5.54k	-0.9%
14-10-25	Tue	9.27	-0.24	6.06k	-2.5%
13-10-25	Mon	9.51	-0.03	2.73k	-0.3%
10-10-25	Fri	9.54	0.56	13.7k	6.2%
09-10-25	Thu	8.98	-0.61	2.45k	-6.4%
08-10-25	Wed	9.59	0.06	6.63k	0.6%
07-10-25	Tue	9.53	-0.27	25.84k	-2.8%
06-10-25	Mon	9.8	0.89	11.57k	10.0%
03-10-25	Fri	8.91	-0.67	1.02k	-7.0%
01-10-25	Wed	9.58	0.73	3.24k	8.2%
30-09-25	Tue	8.85	0.01	1.28k	0.1%
29-09-25	Mon	8.84	-0.78	9.17k	-8.1%
26-09-25	Fri	9.62	0.31	2.44k	3.3%
25-09-25	Thu	9.31	-0.51	11.23k	-5.2%
24-09-25	Wed	9.82	0.64	10.2k	7.0%
23-09-25	Tue	9.18	-0.58	16.92k	-5.9%
22-09-25	Mon	9.76	-0.02	18.26k	-0.2%
19-09-25	Fri	9.78	-0.24	6.81k	-2.4%
18-09-25	Thu	10.02	0.13	1.44k	1.3%
17-09-25	Wed	9.89	-0.48	1.7k	-4.6%
16-09-25	Tue	10.37	0.6	828	6.1%
15-09-25	Mon	9.77	-0.1	1.91k	-1.0%
12-09-25	Fri	9.87	-0.28	1.31k	-2.8%
11-09-25	Thu	10.15	0.38	418	3.9%
10-09-25	Wed	9.77	-0.28	3.07k	-2.8%
09-09-25	Tue	10.05	0.36	1.75k	3.7%
08-09-25	Mon	9.69	-0.04	2k	-0.4%
05-09-25	Fri	9.73	-0.48	931	-4.7%
04-09-25	Thu	10.21	0.16	2.01k	1.6%
03-09-25	Wed	10.05	-0.11	2.14k	-1.1%
02-09-25	Tue	10.16	-0.43	1.82k	-4.1%
01-09-25	Mon	10.59	0.6	4.38k	6.0%
29-08-25	Fri	9.99	0.2	192	2.0%
28-08-25	Thu	9.79	-0.41	1.92k	-4.0%
26-08-25	Tue	10.2	-0.4	1.96k	-3.8%
25-08-25	Mon	10.6	0.14	791	1.3%
22-08-25	Fri	10.46	0.46	1.51k	4.6%
21-08-25	Thu	10	0.36	83	3.7%
20-08-25	Wed	9.64	-0.35	1.08k	-3.5%
19-08-25	Tue	9.99	0.48	857	5.0%
18-08-25	Mon	9.51	0.05	7.96k	0.5%
14-08-25	Thu	9.46	-0.31	12.09k	-3.2%
13-08-25	Wed	9.77	-0.25	1.35k	-2.5%
12-08-25	Tue	10.02	-0.78	26.95k	-7.2%
11-08-25	Mon	10.8	0.5	241	4.9%
08-08-25	Fri	10.3	0.04	296	0.4%
07-08-25	Thu	10.26	-0.42	4.26k	-3.9%
06-08-25	Wed	10.68	0.21	2.05k	2.0%
05-08-25	Tue	10.47	-0.38	5.84k	-3.5%
04-08-25	Mon	10.85	-0.1	6.35k	-0.9%
01-08-25	Fri	10.95	-0.38	9.66k	-3.5%
31-07-25	Thu	10.61	0.34	936	3.2%
30-07-25	Wed	10.99	-0.12	1.2k	-1.1%
29-07-25	Tue	11.11	0.36	3.72k	3.3%
28-07-25	Mon	10.75	-0.05	25.05k	-0.5%
25-07-25	Fri	10.8	-0.21	14.83k	-1.9%
24-07-25	Thu	11.01	0.27	5.81k	2.5%
23-07-25	Wed	10.74	-0.07	3.07k	-0.6%
22-07-25	Tue	10.81	-0.44	16.35k	-3.9%
21-07-25	Mon	11.25	0.37	3.37k	3.4%
18-07-25	Fri	10.88	-0.01	279	-0.1%
17-07-25	Thu	10.89	-0.46	2.64k	-4.1%
16-07-25	Wed	11.35	0.45	4.42k	4.1%
15-07-25	Tue	10.9	0.19	5.91k	1.8%
14-07-25	Mon	10.71	-0.22	1.4k	-2.0%
11-07-25	Fri	10.93	0.05	882	0.5%
10-07-25	Thu	10.88	0.14	1.6k	1.3%
09-07-25	Wed	10.74	-0.46	9.31k	-4.1%
08-07-25	Tue	11.2	0.03	2.07k	0.3%
07-07-25	Mon	11.17	0.47	13.08k	4.4%
04-07-25	Fri	10.7	0.18	1.39k	1.7%
03-07-25	Thu	10.52	-0.26	115.15k	-2.4%
02-07-25	Wed	10.78	-0.16	15.28k	-1.5%
01-07-25	Tue	10.94	-0.43	12.82k	-3.8%
30-06-25	Mon	11.37	0	1.4k	0.0%
27-06-25	Fri	11.37	0.34	6.65k	3.1%
26-06-25	Thu	11.03	-0.47	16.3k	-4.1%
25-06-25	Wed	11.5	0.13	549	1.1%
24-06-25	Tue	11.37	0.15	2.35k	1.3%
23-06-25	Mon	11.22	0.51	2.78k	4.8%
20-06-25	Fri	10.71	0.04	4.58k	0.4%
19-06-25	Thu	10.67	-0.14	5.84k	-1.3%
18-06-25	Wed	10.81	-0.07	28.15k	-0.6%
17-06-25	Tue	10.88	-0.35	1.33k	-3.1%
16-06-25	Mon	11.23	0.01	5.22k	0.1%
13-06-25	Fri	11.22	0.51	7.46k	4.8%
12-06-25	Thu	10.71	-0.2	4.34k	-1.8%
11-06-25	Wed	10.91	-0.06	8.17k	-0.5%