| Ett Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | Ett Ltd | MCap (aprox) 10.7 Crores |
Symbol : 537707 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -7.9% | -7.9% | -18.8% | -34.9% | -93.8% | ||
| *** 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 |
| 01-04-26 | Wed | 0.82 | 0.03 | 4.95m | 3.8% | |
| 30-03-26 | Mon | 0.79 | -0.04 | 11.8m | -4.8% | Data Update : 8 PM |
| 27-03-26 | Fri | 0.83 | -0.04 | 4.65m | -4.6% | 01-04-26 : 0.82 |
| 25-03-26 | Wed | 0.87 | -0.03 | 565.37k | -3.3% | |
| 24-03-26 | Tue | 0.9 | 0.03 | 159.5k | 3.4% | Compared to : 19-03-26 0.89 |
| 23-03-26 | Mon | 0.87 | -0.02 | 234.16k | -2.2% | |
| 20-03-26 | Fri | 0.89 | 287.63k | 0.0% | 7 Days % | |
| 19-03-26 | Thu | 0.89 | -0.03 | 343.33k | -2.2% | -7.9% |
| 18-03-26 | Wed | 0.92 | -0.15 | 383.32k | 0.0% | |
| 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. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 0.89 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | -7.9% | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 1.01 |
||||
| 27-02-26 | Fri | 1.07 | 0.01 | 84.99k | 0.9% | |
| 26-02-26 | Thu | 1.06 | 0.02 | 256.39k | 1.9% | 3 Months % |
| 25-02-26 | Wed | 1.04 | -0.05 | 449.42k | -4.6% | -18.8% |
| 24-02-26 | Tue | 1.09 | -0.03 | 287.2k | -2.7% | |
| 23-02-26 | Mon | 1.12 | 0 | 2.31m | 0.0% | Compared to : 01-10-25 1.26 |
| 20-02-26 | Fri | 1.12 | 0.09 | 1.29m | 8.7% | |
| 19-02-26 | Thu | 1.03 | 0.09 | 432.46k | 9.6% | 6 Months % |
| 18-02-26 | Wed | 0.94 | 0.08 | 1.01m | 9.3% | -34.9% |
| 17-02-26 | Tue | 0.86 | -0.06 | 944.82k | -6.5% | |
| 16-02-26 | Mon | 0.92 | 0 | 161.19k | 0.0% | Compared to : 01-04-25 13.32 |
| 13-02-26 | Fri | 0.92 | 0 | 50.39k | 0.0% | |
| 12-02-26 | Thu | 0.92 | -0.02 | 230.68k | -2.1% | 1 year % |
| 11-02-26 | Wed | 0.94 | 0 | 115.52k | 0.0% | -93.8% |
| 10-02-26 | Tue | 0.94 | 0.01 | 161.44k | 1.1% | |
| 09-02-26 | Mon | 0.93 | 0.05 | 423.23k | 5.7% | *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 |
| 06-02-26 | Fri | 0.88 | -0.04 | 754.14k | -4.3% | |
| 05-02-26 | Thu | 0.92 | 0 | 128.99k | 0.0% | |
| 04-02-26 | Wed | 0.92 | -0.02 | 578.09k | -2.1% | |
| 03-02-26 | Tue | 0.94 | 0.01 | 500.58k | 1.1% | |
| 02-02-26 | Mon | 0.93 | 0.04 | 506.22k | 4.5% | |
| 01-02-26 | Sun | 0.89 | -0.03 | 265.38k | -3.3% | |
| 30-01-26 | Fri | 0.92 | -0.04 | 1.03m | -4.2% | |
| 29-01-26 | Thu | 0.96 | -0.02 | 455.42k | -2.0% | |
| 28-01-26 | Wed | 0.98 | 0.04 | 679.08k | 4.3% | |
| 27-01-26 | Tue | 0.94 | 0 | 290.04k | 0.0% | |
| 23-01-26 | Fri | 0.94 | 0.01 | 237.45k | 1.1% | |
| 22-01-26 | Thu | 0.93 | -0.02 | 861.7k | -2.1% | |
| 21-01-26 | Wed | 0.95 | -0.03 | 794.79k | -3.1% | |
| 20-01-26 | Tue | 0.98 | -0.05 | 1.08m | -4.9% | |
| 19-01-26 | Mon | 1.03 | 0 | 964.38k | 0.0% | |
| 16-01-26 | Fri | 1.03 | -0.02 | 930.25k | -1.9% | |
| 14-01-26 | Wed | 1.05 | -0.05 | 1.41m | -4.5% | |
| 13-01-26 | Tue | 1.1 | 0.05 | 986.91k | 4.8% | |
| 12-01-26 | Mon | 1.05 | 0.05 | 763.44k | 5.0% | |
| 09-01-26 | Fri | 1 | -0.02 | 159.54k | -2.0% | |
| 08-01-26 | Thu | 1.02 | -0.02 | 119.02k | -1.9% | |
| 07-01-26 | Wed | 1.04 | 0.04 | 516.81k | 4.0% | |
| 06-01-26 | Tue | 1 | -0.01 | 157.78k | -1.0% | |
| 05-01-26 | Mon | 1.01 | -0.03 | 227.69k | -2.9% | |
| 02-01-26 | Fri | 1.04 | 0.03 | 315.94k | 3.0% | |
| 01-01-26 | Thu | 1.01 | -0.04 | 348.18k | -3.8% | |
| 31-12-25 | Wed | 1.05 | 0 | 185.53k | 0.0% | |
| 30-12-25 | Tue | 1.05 | 0.04 | 280.56k | 4.0% | |
| 29-12-25 | Mon | 1.01 | -0.02 | 290.46k | -1.9% | |
| 26-12-25 | Fri | 1.03 | -0.02 | 227.69k | -1.9% | |
| 24-12-25 | Wed | 1.05 | 0 | 518.57k | 0.0% | |
| 23-12-25 | Tue | 1.05 | 0.01 | 203.99k | 1.0% | |
| 22-12-25 | Mon | 1.04 | 0 | 205.36k | 0.0% | |
| 19-12-25 | Fri | 1.04 | 0 | 301.26k | 0.0% | |
| 18-12-25 | Thu | 1.04 | 0.01 | 333.82k | 1.0% | |
| 17-12-25 | Wed | 1.03 | -0.05 | 98.6k | -4.6% | |
| 16-12-25 | Tue | 1.08 | -0.05 | 584.21k | -4.4% | |
| 15-12-25 | Mon | 1.13 | 0 | 359.28k | 0.0% | |
| 12-12-25 | Fri | 1.13 | 0.05 | 753.09k | 4.6% | |
| 11-12-25 | Thu | 1.08 | 0.05 | 422.26k | 4.9% | |
| 10-12-25 | Wed | 1.03 | 0.04 | 696.87k | 4.0% | |
| 09-12-25 | Tue | 0.99 | 0.04 | 884.74k | 4.2% | |
| 08-12-25 | Mon | 0.95 | 0.04 | 1.78m | 4.4% | |
| 05-12-25 | Fri | 0.91 | -0.04 | 349.91k | -4.2% | |
| 04-12-25 | Thu | 0.95 | -0.04 | 985.88k | -4.0% | |
| 03-12-25 | Wed | 0.99 | -0.05 | 942.32k | -4.8% | |
| 02-12-25 | Tue | 1.04 | -0.05 | 3.15m | -4.6% | |
| 01-12-25 | Mon | 1.09 | -0.05 | 3.22m | -4.4% | |
| 28-11-25 | Fri | 1.14 | -0.06 | 228.62k | -5.0% | |
| 27-11-25 | Thu | 1.2 | -0.06 | 331.49k | -4.8% | |
| 26-11-25 | Wed | 1.26 | -0.06 | 468.62k | -4.5% | |
| 25-11-25 | Tue | 1.32 | 0.04 | 6.32m | 3.1% | |
| 24-11-25 | Mon | 1.28 | 0.04 | 3.59m | 3.2% | |
| 21-11-25 | Fri | 1.24 | -0.06 | 172.99k | -4.6% | |
| 20-11-25 | Thu | 1.36 | -0.07 | 274.61k | -4.9% | |
| 19-11-25 | Wed | 1.3 | -0.06 | 210.39k | -4.4% | |
| 18-11-25 | Tue | 1.43 | -0.07 | 129.79k | -4.7% | |
| 17-11-25 | Mon | 1.5 | -0.07 | 248.83k | -4.5% | |
| 14-11-25 | Fri | 1.57 | -0.08 | 486.06k | -4.8% | |
| 13-11-25 | Thu | 1.65 | 0.07 | 6.03m | 4.4% | |
| 12-11-25 | Wed | 1.58 | 0.07 | 13.09m | 4.6% | |
| 11-11-25 | Tue | 1.51 | 0.07 | 4.59m | 4.9% | |
| 10-11-25 | Mon | 1.44 | 0.06 | 5.3m | 4.3% | |
| 07-11-25 | Fri | 1.38 | 0.06 | 1.74m | 4.5% | |
| 06-11-25 | Thu | 1.32 | 0.06 | 141.61k | 4.8% | |
| 04-11-25 | Tue | 1.2 | 0.05 | 345.85k | 4.3% | |
| 03-11-25 | Mon | 1.26 | 0.06 | 28.7k | 5.0% | |
| 31-10-25 | Fri | 1.15 | 0 | 223.43k | 0.0% | |
| 30-10-25 | Thu | 1.15 | 0 | 316.45k | 0.0% | |
| 29-10-25 | Wed | 1.15 | 0.05 | 287.31k | 4.5% | |
| 28-10-25 | Tue | 1.1 | 0.02 | 373.94k | 1.9% | |
| 27-10-25 | Mon | 1.08 | -0.01 | 282.27k | -0.9% | |
| 24-10-25 | Fri | 1.09 | -0.01 | 547.42k | -0.9% | |
| 23-10-25 | Thu | 1.1 | -0.05 | 628.09k | -4.3% | |
| 21-10-25 | Tue | 1.15 | 0.02 | 153.44k | 1.8% | |
| 20-10-25 | Mon | 1.13 | 0.03 | 371.2k | 2.7% | |
| 17-10-25 | Fri | 1.1 | 0 | 396.65k | 0.0% | |
| 16-10-25 | Thu | 1.1 | -0.05 | 622.09k | -4.3% | |
| 15-10-25 | Wed | 1.15 | -0.06 | 787.54k | -5.0% | |
| 14-10-25 | Tue | 1.21 | 0.05 | 1.58m | 4.3% | |
| 13-10-25 | Mon | 1.16 | 0.04 | 2.37m | 3.6% | |
| 10-10-25 | Fri | 1.12 | 0.03 | 942.77k | 2.8% | |
| 09-10-25 | Thu | 1.09 | -0.05 | 1.42m | -4.4% | |
| 08-10-25 | Wed | 1.2 | -0.06 | 616.49k | -4.8% | |
| 07-10-25 | Tue | 1.14 | -0.06 | 275.45k | -5.0% | |
| 06-10-25 | Mon | 1.26 | -0.06 | 1.27m | -4.5% | |
| 03-10-25 | Fri | 1.32 | 0.06 | 4m | 4.8% | |
| 01-10-25 | Wed | 1.26 | -0.06 | 1.88m | -4.5% | |
| 30-09-25 | Tue | 1.32 | -0.06 | 182.02k | -4.3% | |
| 29-09-25 | Mon | 1.38 | -0.07 | 797.3k | -4.8% | |
| 26-09-25 | Fri | 1.45 | -0.07 | 805.76k | -4.6% | |
| 25-09-25 | Thu | 1.52 | -0.07 | 2.87m | -4.4% | |
| 24-09-25 | Wed | 1.59 | -0.08 | 633.5k | -4.8% | |
| 23-09-25 | Tue | 1.67 | -0.08 | 251.74k | -4.6% | |
| 22-09-25 | Mon | 1.75 | -0.09 | 495.1k | -4.9% | |
| 19-09-25 | Fri | 1.93 | -0.1 | 2.29m | -4.9% | |
| 18-09-25 | Thu | 1.84 | -0.09 | 1.69m | -4.7% | |
| 17-09-25 | Wed | 2.03 | -0.1 | 4.53m | -4.7% | |
| 16-09-25 | Tue | 2.13 | -0.11 | 1.56m | -4.9% | |
| 15-09-25 | Mon | 2.24 | -0.11 | 10.89m | -4.7% | |
| 12-09-25 | Fri | 2.35 | -0.12 | 4.09m | -4.9% | |
| 11-09-25 | Thu | 2.47 | -0.13 | 633.94k | -5.0% | |
| 10-09-25 | Wed | 2.6 | 0.02 | 13.86m | 0.8% | |
| 09-09-25 | Tue | 2.58 | 0.12 | 11.73m | 4.9% | |
| 08-09-25 | Mon | 2.46 | 0.11 | 9.86m | 4.7% | |
| 05-09-25 | Fri | 2.35 | 0.11 | 13.73m | 4.9% | |
| 04-09-25 | Thu | 2.24 | -0.11 | 108.73k | -4.7% | |
| 03-09-25 | Wed | 2.35 | -0.12 | 141.76k | -4.9% | |
| 02-09-25 | Tue | 2.47 | -0.12 | 119.16k | -4.6% | |
| 01-09-25 | Mon | 2.59 | -0.13 | 205.58k | -4.8% | |
| 29-08-25 | Fri | 2.72 | -0.14 | 93.36k | -4.9% | |
| 28-08-25 | Thu | 2.86 | -0.15 | 11.55m | -5.0% | |
| 26-08-25 | Tue | 3.01 | 0.14 | 10.71m | 4.9% | |
| 25-08-25 | Mon | 2.87 | 0.13 | 11.34m | 4.7% | |
| 22-08-25 | Fri | 2.74 | 0.07 | 2.63m | 2.6% | |
| 21-08-25 | Thu | 2.67 | -0.14 | 697.77k | -5.0% | |
| 20-08-25 | Wed | 2.81 | -0.14 | 506.98k | -4.7% | |
| 19-08-25 | Tue | 2.95 | -0.15 | 6.18m | -4.8% | |
| 18-08-25 | Mon | 3.26 | -0.17 | 216.64k | -5.0% | |
| 14-08-25 | Thu | 3.1 | -0.16 | 90.41k | -4.9% | |
| 13-08-25 | Wed | 3.43 | -0.18 | 32.53k | -5.0% | |
| 12-08-25 | Tue | 3.61 | -0.19 | 34.09k | -5.0% | |
| 11-08-25 | Mon | 3.8 | -0.2 | 11.93k | -5.0% | |
| 08-08-25 | Fri | 4 | -0.21 | 243.47k | -5.0% | |
| 07-08-25 | Thu | 4.21 | 0.2 | 7.35m | 5.0% | |
| 06-08-25 | Wed | 4.01 | 0.19 | 10.17m | 5.0% | |
| 05-08-25 | Tue | 3.82 | 0.18 | 5.54m | 4.9% | |
| 04-08-25 | Mon | 3.64 | 0.17 | 6.69m | 4.9% | |
| 01-08-25 | Fri | 3.47 | 0.16 | 8m | 4.8% | |
| 31-07-25 | Thu | 3.31 | 0.15 | 5.1m | 4.7% | |
| 30-07-25 | Wed | 3.16 | #N/A | 4.44m | 5.0% | |
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 3.01 | #N/A | 210.23k | -4.7% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | 3.16 | #N/A | 9.79k | -4.8% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | 3.32 | #N/A | 7.53k | -4.9% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 3.49 | #N/A | 5.37k | -4.9% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 3.67 | #N/A | 11.91k | -81.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 19.32 | #N/A | 1.33k | -5.0% | |
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 20.33 | #N/A | 242 | -5.0% | |
| 13-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 12-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 11-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 10-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 09-06-25 | Mon | 21.4 | #N/A | 1.3k | -5.0% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 22.52 | #N/A | 1.53k | -5.0% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | 24.94 | 1.18 | 652.78k | 5.0% | |
| 28-05-25 | Wed | 23.7 | -1.24 | 31.51k | -5.0% | |
| 27-05-25 | Tue | 23.76 | 0.85 | 436.59k | 3.7% | |
| 26-05-25 | Mon | 22.91 | 0.33 | 338.35k | 1.4% | |
| 23-05-25 | Fri | 23.33 | -0.42 | 287.39k | -1.8% | |
| 22-05-25 | Thu | 23 | 0.29 | 530.19k | 1.3% | |
| 21-05-25 | Wed | 22.71 | -2.52 | 562.91k | -10.0% | |
| 20-05-25 | Tue | 25.23 | 4.14 | 2.96m | 19.6% | |
| 19-05-25 | Mon | 21.09 | 3.51 | 1.95m | 20.0% | |
| 16-05-25 | Fri | 17.58 | -2.56 | 1.45m | -12.7% | |
| 15-05-25 | Thu | 20.14 | 0.68 | 908.54k | 3.5% | |
| 14-05-25 | Wed | 19.46 | 2.96 | 1.37m | 17.9% | |
| 13-05-25 | Tue | 16.5 | 0.94 | 1.08m | 6.0% | |
| 12-05-25 | Mon | 15.56 | 0.87 | 356.53k | 5.9% | |
| 09-05-25 | Fri | 15.46 | -0.63 | 228.67k | -3.9% | |
| 08-05-25 | Thu | 14.69 | -0.77 | 303.54k | -5.0% | |
| 07-05-25 | Wed | 16.09 | -0.06 | 261.88k | -0.4% | |
| 06-05-25 | Tue | 16.15 | -0.6 | 48.39k | -3.6% | |
| 05-05-25 | Mon | 16.75 | -0.44 | 180.35k | -2.6% | |
| 02-05-25 | Fri | 17.19 | -0.19 | 173.63k | -1.1% | |
| 30-04-25 | Wed | 17.38 | 0.69 | 573.34k | 4.1% | |
| 29-04-25 | Tue | 16.69 | 0.31 | 440.13k | 1.9% | |
| 28-04-25 | Mon | 16.38 | -0.81 | 218.37k | -4.7% | |
| 25-04-25 | Fri | 17.19 | -0.59 | 244.35k | -3.3% | |
| 24-04-25 | Thu | 17.78 | 0.25 | 217.51k | 1.4% | |
| 23-04-25 | Wed | 17.53 | -1.09 | 430.7k | -5.9% | |
| 22-04-25 | Tue | 18.62 | 0.67 | 943.68k | 3.7% | |
| 21-04-25 | Mon | 17.95 | 1.51 | 784.52k | 9.2% | |
| 17-04-25 | Thu | 16.44 | -0.27 | 455.28k | -1.6% | |
| 16-04-25 | Wed | 16.71 | -1.82 | 569.79k | -9.8% | |
| 15-04-25 | Tue | 18.53 | 1.01 | 1.22m | 5.8% | |
| 11-04-25 | Fri | 17.52 | 1.65 | 1.08m | 10.4% | |
| 09-04-25 | Wed | 15.87 | 1.81 | 410.72k | 12.9% | |
| 08-04-25 | Tue | 14.06 | 0.56 | 35.89k | 4.1% | |
| 07-04-25 | Mon | 13.5 | 0.25 | 125.01k | 1.9% | |
| 04-04-25 | Fri | 13.25 | -0.62 | 20.24k | -4.5% | |
| 03-04-25 | Thu | 13.87 | 0.57 | 24.5k | 4.3% | |
| 02-04-25 | Wed | 13.3 | -0.03 | 25.16k | -0.2% | |
| 01-04-25 | Tue | 13.32 | 0.2 | 77.01k | 1.5% | |
| 28-03-25 | Fri | 13.33 | 0.01 | 22.43k | 0.1% | |
| 27-03-25 | Thu | 13.12 | 0.12 | 437.98k | 0.9% | |