Essar Securities share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-02-2026 Tuesday	BSE Sensex : 84,273.92 +208.17 +0.25%		NSE Nifty 50 : 25,935.15 +67.85 +0.26%		USD - INR 1 $ = Rs 90.56	Find Stock
Company:	Essar Securities		MCap (aprox) 10 Crores	Symbol : 533149	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.1%	4.7%	-16.4%	-27.2%	-25.0%	-37.1%
***  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
10-02-26	Tue	7.33	0.09	1.64k	1.2%
09-02-26	Mon	7.24	0.19	26.11k	2.7%	Data Update : 8 PM
06-02-26	Fri	7.05	-0.57	8.13k	-7.5%	10-02-26 : 7.33
05-02-26	Thu	7.62	0.34	2.03k	4.7%
04-02-26	Wed	7.28	0.03	2.43k	0.4%	Compared to  :  02-02-26 7.11
03-02-26	Tue	7.25	0.14	7.89k	2.0%
02-02-26	Mon	7.11	-0.09	6.68k	-1.3%	7 Days %
01-02-26	Sun	7.2	-0.27	4.73k	-3.6%	3.1%
30-01-26	Fri	7.47	0.6	1.19k	8.7%
29-01-26	Thu	6.87	-0.61	223	-8.2%	Compared to  :  09-01-26 7
28-01-26	Wed	7.48	0.81	2.46k	12.1%
27-01-26	Tue	6.67	-0.45	7.17k	-6.3%	1 Month %
23-01-26	Fri	7.12	-0.22	11.02k	-3.0%	4.7%
22-01-26	Thu	7.34	0.37	3.5k	5.3%	.
21-01-26	Wed	6.97	-0.62	55.46k	-8.2%	Compared to  :  10-12-25 8.77
20-01-26	Tue	7.59	1.26	21.77k	19.9%
19-01-26	Mon	6.33	-0.57	2.17k	-8.3%	2 Months %
16-01-26	Fri	6.9	0.28	1.53k	4.2%	-16.4%
14-01-26	Wed	6.62	0.03	283	0.5%
13-01-26	Tue	6.59	-0.88	4.06k	-11.8%	Compared to  :  10-11-25 10.07
12-01-26	Mon	7.47	0.47	2.84k	6.7%
09-01-26	Fri	7	-0.65	1.96k	-8.5%	3 Months %
08-01-26	Thu	7.65	0.37	695	5.1%	-27.2%
07-01-26	Wed	7.28	-0.01	191	-0.1%
06-01-26	Tue	7.29	0.42	4.97k	6.1%	Compared to  :  11-08-25 9.77
05-01-26	Mon	6.87	-0.17	2.56k	-2.4%
02-01-26	Fri	7.04	-0.59	6.97k	-7.7%	6 Months %
01-01-26	Thu	7.63	-0.31	211	-3.9%	-25.0%
31-12-25	Wed	7.94	-0.04	56	-0.5%
30-12-25	Tue	7.98	0.48	1.46k	6.4%	Compared to  :  10-02-25 11.65
29-12-25	Mon	7.5	-0.45	256	-5.7%
26-12-25	Fri	7.95	-0.03	504	-0.4%	1 year %
24-12-25	Wed	7.98	-0.01	1.94k	-0.1%	-37.1%
23-12-25	Tue	7.99	0.28	1.26k	3.6%
22-12-25	Mon	7.71	0.01	5.16k	0.1%	*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
19-12-25	Fri	7.7	-0.05	6.97k	-0.6%
18-12-25	Thu	7.75	-0.1	1.59k	-1.3%
17-12-25	Wed	7.85	-0.35	6.36k	-4.3%
16-12-25	Tue	8.2	0.04	6.17k	0.5%
15-12-25	Mon	8.16	-0.23	2.64k	-2.7%
12-12-25	Fri	8.39	-0.46	3.82k	-5.2%
11-12-25	Thu	8.85	0.08	202	0.9%
10-12-25	Wed	8.77	0.72	69	8.9%
09-12-25	Tue	8.05	-0.05	2.53k	-0.6%
08-12-25	Mon	8.1	-0.3	8.71k	-3.6%
05-12-25	Fri	8.4	-0.36	1.21k	-4.1%
04-12-25	Thu	8.76	-0.61	4.29k	-6.5%
03-12-25	Wed	9.37	0.26	2.42k	2.9%
02-12-25	Tue	9.11	0.11	8.87k	1.2%
01-12-25	Mon	9	0.19	7.91k	2.2%
28-11-25	Fri	8.81	0	3.95k	0.0%
27-11-25	Thu	8.81	0.01	2.07k	0.1%
26-11-25	Wed	8.8	0.55	679	6.7%
25-11-25	Tue	8.25	-0.78	14.1k	-8.6%
24-11-25	Mon	9.03	-0.38	5.89k	-4.0%
21-11-25	Fri	9.41	-0.11	175	-1.2%
20-11-25	Thu	9.52	0	5.67k	0.0%
19-11-25	Wed	9.52	-0.05	515	-0.5%
18-11-25	Tue	9.57	-0.07	2.29k	-0.7%
17-11-25	Mon	9.64	-0.15	914	-1.5%
14-11-25	Fri	9.79	-0.16	1.49k	-1.6%
13-11-25	Thu	9.95	0.15	2.32k	1.5%
12-11-25	Wed	9.8	-0.2	259	-2.0%
11-11-25	Tue	10	-0.07	9.31k	-0.7%
10-11-25	Mon	10.07	0.51	14.51k	5.3%
07-11-25	Fri	9.56	-0.42	2.77k	-4.2%
06-11-25	Thu	9.98	0.86	2.77k	9.4%
04-11-25	Tue	9.12	-0.52	702	-5.4%
03-11-25	Mon	9.64	-0.12	6.73k	-1.2%
31-10-25	Fri	9.76	0.24	10.17k	2.5%
30-10-25	Thu	9.52	0.11	3.16k	1.2%
29-10-25	Wed	9.41	-0.58	12.12k	-5.8%
28-10-25	Tue	9.99	-0.22	1.47k	-2.2%
27-10-25	Mon	10.21	0.23	10.74k	2.3%
24-10-25	Fri	9.98	0.8	14.93k	8.7%
23-10-25	Thu	9.18	-0.64	1.29k	-6.5%
21-10-25	Tue	9.82	1.02	1.2k	11.6%
20-10-25	Mon	8.8	-0.95	15.88k	-9.7%
17-10-25	Fri	9.75	-0.13	4.82k	-1.3%
16-10-25	Thu	9.88	0.38	9.08k	4.0%
15-10-25	Wed	9.29	0.1	4.85k	1.1%
14-10-25	Tue	9.5	0.21	1.01k	2.3%
13-10-25	Mon	9.19	-0.08	5.54k	-0.9%
10-10-25	Fri	9.27	-0.24	6.06k	-2.5%
09-10-25	Thu	9.51	-0.03	2.73k	-0.3%
08-10-25	Wed	9.54	0.56	13.7k	6.2%
07-10-25	Tue	8.98	-0.61	2.45k	-6.4%
06-10-25	Mon	9.59	0.06	6.63k	0.6%
03-10-25	Fri	9.53	-0.27	25.84k	-2.8%
01-10-25	Wed	9.8	0.89	11.57k	10.0%
30-09-25	Tue	8.91	-0.67	1.02k	-7.0%
29-09-25	Mon	8.85	0.01	1.28k	0.1%
26-09-25	Fri	9.58	0.73	3.24k	8.2%
25-09-25	Thu	8.84	-0.78	9.17k	-8.1%
24-09-25	Wed	9.62	0.31	2.44k	3.3%
23-09-25	Tue	9.31	-0.51	11.23k	-5.2%
22-09-25	Mon	9.82	0.64	10.2k	7.0%
19-09-25	Fri	9.18	-0.58	16.92k	-5.9%
18-09-25	Thu	9.76	-0.02	18.26k	-0.2%
17-09-25	Wed	9.78	-0.24	6.81k	-2.4%
16-09-25	Tue	10.02	0.13	1.44k	1.3%
15-09-25	Mon	9.89	-0.48	1.7k	-4.6%
12-09-25	Fri	10.37	0.6	828	6.1%
11-09-25	Thu	9.77	-0.1	1.91k	-1.0%
10-09-25	Wed	9.87	-0.28	1.31k	-2.8%
09-09-25	Tue	10.15	0.38	418	3.9%
08-09-25	Mon	9.77	-0.28	3.07k	-2.8%
05-09-25	Fri	10.05	0.36	1.75k	3.7%
04-09-25	Thu	9.69	-0.04	2k	-0.4%
03-09-25	Wed	10.21	0.16	2.01k	1.6%
02-09-25	Tue	9.73	-0.48	931	-4.7%
01-09-25	Mon	10.05	-0.11	2.14k	-1.1%
29-08-25	Fri	10.16	-0.43	1.82k	-4.1%
28-08-25	Thu	10.59	0.6	4.38k	6.0%
26-08-25	Tue	9.99	0.2	192	2.0%
25-08-25	Mon	9.79	-0.41	1.92k	-4.0%
22-08-25	Fri	10.2	-0.4	1.96k	-3.8%
21-08-25	Thu	10.6	0.14	791	1.3%
20-08-25	Wed	10.46	0.46	1.51k	4.6%
19-08-25	Tue	10	0.36	83	3.7%
18-08-25	Mon	9.64	-0.35	1.08k	-3.5%
14-08-25	Thu	9.51	0.05	7.96k	0.5%
13-08-25	Wed	9.99	0.48	857	5.0%
12-08-25	Tue	9.46	-0.31	12.09k	-3.2%
11-08-25	Mon	9.77	-0.25	1.35k	-2.5%
08-08-25	Fri	10.02	-0.78	26.95k	-7.2%
07-08-25	Thu	10.8	0.5	241	4.9%
06-08-25	Wed	10.3	0.04	296	0.4%
05-08-25	Tue	10.26	-0.42	4.26k	-3.9%
04-08-25	Mon	10.68	0.21	2.05k	2.0%
01-08-25	Fri	10.47	-0.38	5.84k	-3.5%
31-07-25	Thu	10.85	-0.1	6.35k	-0.9%
30-07-25	Wed	10.95	0.34	936	3.2%
29-07-25	Tue	10.61	-0.38	9.66k	-3.5%
28-07-25	Mon	10.99	-0.12	1.2k	-1.1%
25-07-25	Fri	11.11	0.36	3.72k	3.3%
24-07-25	Thu	10.75	-0.05	25.05k	-0.5%
23-07-25	Wed	10.8	-0.21	14.83k	-1.9%
22-07-25	Tue	11.01	0.27	5.81k	2.5%
21-07-25	Mon	10.74	-0.07	3.07k	-0.6%
18-07-25	Fri	10.81	-0.44	16.35k	-3.9%
17-07-25	Thu	11.25	0.37	3.37k	3.4%
16-07-25	Wed	10.88	-0.01	279	-0.1%
15-07-25	Tue	10.89	-0.46	2.64k	-4.1%
14-07-25	Mon	10.9	0.19	5.91k	1.8%
11-07-25	Fri	11.35	0.45	4.42k	4.1%
10-07-25	Thu	10.71	-0.22	1.4k	-2.0%
09-07-25	Wed	10.93	0.05	882	0.5%
08-07-25	Tue	10.88	0.14	1.6k	1.3%
07-07-25	Mon	10.74	-0.46	9.31k	-4.1%
04-07-25	Fri	11.2	0.03	2.07k	0.3%
03-07-25	Thu	11.17	0.47	13.08k	4.4%
02-07-25	Wed	10.7	0.18	1.39k	1.7%
01-07-25	Tue	10.52	-0.26	115.15k	-2.4%
30-06-25	Mon	10.78	-0.16	15.28k	-1.5%
27-06-25	Fri	10.94	-0.43	12.82k	-3.8%
26-06-25	Thu	11.37	0	1.4k	0.0%
25-06-25	Wed	11.37	0.34	6.65k	3.1%
24-06-25	Tue	11.03	-0.47	16.3k	-4.1%
23-06-25	Mon	11.5	0.13	549	1.1%
20-06-25	Fri	11.37	0.15	2.35k	1.3%
19-06-25	Thu	11.22	0.51	2.78k	4.8%
18-06-25	Wed	10.71	0.04	4.58k	0.4%
17-06-25	Tue	10.67	-0.14	5.84k	-1.3%
16-06-25	Mon	10.81	-0.07	28.15k	-0.6%
13-06-25	Fri	10.88	-0.35	1.33k	-3.1%
12-06-25	Thu	11.23	0.01	5.22k	0.1%
11-06-25	Wed	11.22	0.51	7.46k	4.8%
10-06-25	Tue	10.71	-0.2	4.34k	-1.8%
09-06-25	Mon	10.91	-0.06	8.17k	-0.5%
06-06-25	Fri	10.97	-0.31	8.31k	-2.7%
05-06-25	Thu	11.28	-0.09	1.61k	-0.8%
04-06-25	Wed	11.37	0.33	20.24k	3.0%
03-06-25	Tue	11.04	-0.08	5.92k	-0.7%
02-06-25	Mon	11.12	-0.58	7.83k	-5.0%
30-05-25	Fri	11.7	-0.08	6.7k	-0.7%
29-05-25	Thu	11.78	0.4	3.17k	3.5%
28-05-25	Wed	11.38	-0.54	10.79k	-4.5%
27-05-25	Tue	11.92	-0.48	7.08k	-3.9%
26-05-25	Mon	12.4	-0.37	3.33k	-2.9%
23-05-25	Fri	12.77	-0.18	1.39k	-1.4%
22-05-25	Thu	12.95	0.05	367	0.4%
21-05-25	Wed	12.9	0	518	0.0%
20-05-25	Tue	12.59	0.37	787	3.0%
19-05-25	Mon	12.9	0.31	5.38k	2.5%
16-05-25	Fri	12.22	-0.38	5.15k	-3.0%
15-05-25	Thu	12.6	0	1.98k	0.0%
14-05-25	Wed	12.6	0.5	120	4.1%
13-05-25	Tue	12.1	-0.54	929	-4.3%
12-05-25	Mon	12.64	0.4	724	3.3%
09-05-25	Fri	12.24	0.58	1.9k	5.0%
08-05-25	Thu	12	0	1.98k	0.0%
07-05-25	Wed	11.66	-0.34	1.58k	-2.8%
06-05-25	Tue	12	-0.96	9.35k	-7.4%
05-05-25	Mon	12.96	-1.03	150	-7.4%
02-05-25	Fri	13.99	-0.8	1.31k	-5.4%
30-04-25	Wed	14.79	0.87	3.75k	6.3%
29-04-25	Tue	13.92	1.2	15.52k	9.4%
28-04-25	Mon	12.72	0.2	4.9k	1.6%
25-04-25	Fri	12.52	0.42	34.87k	3.5%
24-04-25	Thu	12.49	-0.24	308	-1.9%
23-04-25	Wed	12.1	-0.39	981	-3.1%
22-04-25	Tue	12.73	0.73	1.9k	6.1%
21-04-25	Mon	12	0.77	942	6.7%
17-04-25	Thu	12.28	-0.28	448	-2.3%
16-04-25	Wed	11.51	-0.1	1.49k	-0.9%
15-04-25	Tue	11.61	0.28	2.74k	2.5%
11-04-25	Fri	11.33	-0.97	3.36k	-7.9%
09-04-25	Wed	12.3	0.42	2.48k	3.5%
08-04-25	Tue	11.88	0.66	1.23k	5.9%
07-04-25	Mon	11.22	-0.45	13.16k	-3.9%
04-04-25	Fri	11.67	-0.61	9.85k	-5.0%
03-04-25	Thu	12.28	0.36	2.26k	3.0%
02-04-25	Wed	11.92	0.55	1.18k	4.8%
01-04-25	Tue	10.87	0.18	8.64k	1.7%
28-03-25	Fri	11.37	0.5	10.03k	4.6%
27-03-25	Thu	10.69	-0.15	41.19k	-1.4%
26-03-25	Wed	10.84	-0.56	6.74k	-4.9%
25-03-25	Tue	11.4	-0.6	1.5k	-5.0%
24-03-25	Mon	12	-0.63	10.79k	-5.0%
21-03-25	Fri	12.63	0.54	2.68k	4.5%
20-03-25	Thu	12.09	0	1.99k	0.0%
19-03-25	Wed	12.09	0.57	3.92k	4.9%
18-03-25	Tue	11.52	-0.43	672	-3.6%
17-03-25	Mon	11.95	-0.42	1.93k	-3.4%
13-03-25	Thu	12.37	-0.63	2.2k	-4.8%
12-03-25	Wed	13	-0.39	600	-2.9%
11-03-25	Tue	13.39	-0.1	172	-0.7%
10-03-25	Mon	13.49	0.37	2.39k	2.8%
07-03-25	Fri	13.12	0.56	8.33k	4.5%
06-03-25	Thu	12.56	0.54	330.35k	4.5%
05-03-25	Wed	12.02	0.57	2.11k	5.0%
04-03-25	Tue	11.45	0.54	287	4.9%
03-03-25	Mon	10.91	-0.07	1.34k	-0.6%
28-02-25	Fri	10.98	-0.46	213.56k	-4.0%
27-02-25	Thu	11.44	0.54	1.84k	5.0%
25-02-25	Tue	10.9	-0.19	2.15k	-1.7%
24-02-25	Mon	11.09	0.08	977	0.7%
21-02-25	Fri	11.53	-0.6	2.02k	-4.9%
20-02-25	Thu	11.01	-0.52	20.36k	-4.5%
19-02-25	Wed	12.13	-0.63	4.09k	-4.9%
18-02-25	Tue	12.76	-0.67	1.41k	-5.0%
17-02-25	Mon	13.43	-0.7	4.04k	-5.0%
14-02-25	Fri	14.13	0.65	30.25k	4.8%
13-02-25	Thu	13.48	0.64	3.08k	5.0%
12-02-25	Wed	12.84	0.61	1.18k	5.0%
11-02-25	Tue	12.23	0.58	525	5.0%
10-02-25	Mon	11.65	0.55	2.06k	5.0%
07-02-25	Fri	11.1	0	801	0.0%
06-02-25	Thu	11.1	-0.57	403	-4.9%