Esaar

ESRI
🏛️ india →
12.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 12.20 12.20 12.14 12.14 0.4K
09:20 12.16 12.16 12.16 12.16 0.2K
09:25 12.22 12.22 12.20 12.20 2.1K
09:30 12.44 12.44 12.44 12.44 2.0K
09:35 12.44 12.44 12.44 12.44 0.7K
09:45 12.44 12.49 12.44 12.49 14.2K
09:50 12.49 12.49 12.49 12.49 15.3K
09:55 12.48 12.48 12.25 12.48 0.4K
10:00 12.47 12.49 12.47 12.49 27.7K
10:05 12.49 12.49 12.49 12.49 1.5K
10:10 12.49 12.49 12.49 12.49 0.6K
10:15 12.49 12.49 12.49 12.49 0.4K
10:30 12.49 12.49 12.49 12.49 2.3K
10:45 12.49 12.49 12.49 12.49 0.5K
11:00 12.49 12.49 12.49 12.49 0.0K
11:20 12.49 12.49 12.49 12.49 2.7K
11:25 12.49 12.49 12.49 12.49 0.0K
11:50 12.49 12.49 12.49 12.49 0.0K
12:05 12.49 12.49 12.49 12.49 0.1K
12:20 12.49 12.49 12.49 12.49 0.0K
12:50 12.49 12.49 12.49 12.49 0.0K
13:00 12.49 12.49 12.49 12.49 0.0K
14:25 12.49 12.49 12.49 12.49 0.4K
14:50 12.49 12.49 12.49 12.49 0.0K
15:00 12.49 12.49 12.49 12.49 0.1K
15:05 12.49 12.49 12.49 12.49 0.0K
15:15 12.49 12.49 12.49 12.49 0.1K
15:20 12.49 12.49 12.49 12.49 0.2K
15:25 12.49 12.49 12.49 12.49 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.15 12.49 12.14 12.49 0.1M
2025-09-25 12.57 12.57 12.10 12.25 0.4M
2025-09-24 12.33 12.33 12.33 12.33 0.0M
2025-09-23 11.63 12.09 11.63 12.09 0.1M
2025-09-22 11.86 11.86 11.86 11.86 0.0M
2025-09-19 12.10 12.10 12.10 12.10 0.0M
2025-09-18 12.34 12.34 12.34 12.34 0.0M
2025-09-17 12.59 12.59 12.59 12.59 0.0M
2025-09-16 12.84 12.84 12.84 12.84 0.0M
2025-09-15 13.10 13.10 13.10 13.10 0.1M
2025-09-12 13.36 13.36 13.36 13.36 0.0M
2025-09-11 13.63 14.17 13.63 13.63 0.1M
2025-09-10 13.90 13.90 13.90 13.90 0.0M
2025-09-09 14.18 14.18 14.18 14.18 0.0M
2025-09-08 14.46 14.46 14.46 14.46 0.0M
2025-09-05 14.75 14.75 14.75 14.75 0.0M
2025-09-04 15.05 15.05 15.05 15.05 0.0M
2025-09-03 15.35 15.35 15.35 15.35 0.0M
2025-09-02 15.66 15.66 15.66 15.66 0.0M
2025-09-01 15.97 15.97 15.97 15.97 0.0M
2025-08-29 16.29 16.29 16.29 16.29 0.0M
2025-08-28 16.62 16.62 16.62 16.62 0.0M
2025-08-26 16.95 16.95 16.95 16.95 0.1M
2025-08-25 17.29 17.29 17.29 17.29 0.0M
2025-08-22 17.64 17.64 17.64 17.64 0.1M
2025-08-21 18.00 18.00 18.00 18.00 0.0M
2025-08-20 18.36 18.36 18.36 18.36 0.1M
2025-08-19 18.73 18.73 18.73 18.73 0.0M
2025-08-18 19.11 19.45 19.11 19.11 0.1M
2025-08-14 20.07 20.07 19.29 19.50 0.3M
2025-08-13 19.68 19.68 19.68 19.68 0.0M
2025-08-12 19.30 19.30 19.30 19.30 0.0M
2025-08-11 18.74 18.93 18.70 18.93 0.0M
2025-08-08 18.85 18.85 18.13 18.56 0.1M
2025-08-07 18.40 18.49 18.39 18.49 0.1M
2025-08-06 17.45 18.14 17.45 18.13 0.1M
2025-08-05 17.80 17.80 17.13 17.79 0.1M
2025-08-04 17.46 17.46 17.46 17.46 0.0M
2025-08-01 16.56 17.12 16.56 17.12 0.1M
2025-07-31 16.73 16.80 16.56 16.79 0.1M
2025-07-30 16.47 16.48 15.84 16.48 0.0M
2025-07-29 16.18 16.18 15.84 16.16 0.1M
2025-07-28 15.87 15.87 15.59 15.87 0.0M
2025-07-25 15.77 15.77 15.17 15.56 0.1M
2025-07-24 15.47 15.47 15.47 15.47 0.0M
2025-07-23 15.16 15.17 15.00 15.17 0.0M
2025-07-22 14.88 14.88 14.88 14.88 0.0M
2025-07-21 14.31 14.59 14.03 14.59 0.1M
2025-07-18 13.75 14.31 13.75 14.31 0.0M
2025-07-17 14.58 14.58 14.02 14.03 0.2M
2025-07-16 14.30 14.30 14.30 14.30 0.0M
2025-07-15 13.75 14.02 13.60 14.02 0.0M
2025-07-14 13.70 13.75 13.70 13.75 0.0M
2025-07-11 13.23 13.49 13.23 13.49 0.0M
2025-07-10 13.17 13.23 12.99 13.23 0.0M
2025-07-09 13.00 13.00 12.69 12.98 0.0M
2025-07-08 12.94 12.94 12.70 12.94 0.0M
2025-07-07 12.52 12.70 12.25 12.69 0.0M
2025-07-04 12.58 12.58 12.13 12.46 0.0M
2025-07-03 12.34 12.34 11.87 12.34 0.0M
2025-07-02 12.57 12.57 12.10 12.10 0.0M
2025-07-01 12.29 12.33 11.85 12.33 0.0M
2025-06-30 12.26 12.26 11.82 12.09 0.0M
2025-06-27 12.45 12.45 11.98 12.02 0.0M
2025-06-26 12.22 12.27 11.79 12.21 0.0M
2025-06-25 12.05 12.45 11.98 12.03 0.0M
2025-06-24 12.25 12.49 12.01 12.22 0.0M
2025-06-23 12.25 12.25 11.85 12.25 0.0M
2025-06-20 12.01 12.01 12.01 12.01 0.0M
2025-06-19 11.66 11.78 11.32 11.78 0.0M
2025-06-18 11.56 11.56 11.13 11.55 0.0M
2025-06-17 11.14 11.36 10.92 11.35 0.0M
2025-06-16 11.32 11.32 11.11 11.14 0.0M
2025-06-13 11.25 11.36 10.92 11.33 0.1M
2025-06-12 11.18 11.56 11.14 11.14 0.0M
2025-06-11 11.18 11.40 10.96 11.36 0.0M
2025-06-10 10.83 11.27 10.83 11.18 0.1M
2025-06-09 10.84 11.05 10.80 11.05 0.0M
2025-06-06 10.60 10.84 10.42 10.84 0.0M
2025-06-05 10.92 10.93 10.51 10.63 0.0M
2025-06-04 10.72 10.72 10.30 10.72 0.0M
2025-06-03 10.50 10.60 10.20 10.51 0.0M
2025-06-02 10.26 10.60 10.26 10.40 0.0M
2025-05-30 10.45 10.71 10.29 10.40 0.0M
2025-05-29 10.49 10.65 10.49 10.50 0.3M
2025-05-28 10.66 10.75 10.44 10.70 0.0M
2025-05-27 10.80 10.80 10.47 10.65 0.0M
2025-05-26 10.60 10.79 10.58 10.67 0.0M
2025-05-23 10.39 10.79 10.39 10.79 0.0M
2025-05-22 10.31 10.70 10.31 10.58 0.0M
2025-05-21 10.86 10.86 10.44 10.50 0.0M
2025-05-20 10.78 10.99 10.57 10.65 0.0M
2025-05-19 10.99 11.15 10.78 10.78 0.0M
2025-05-16 11.19 11.19 10.78 10.99 0.0M
2025-05-15 10.80 11.04 10.76 11.00 0.0M
2025-05-14 11.05 11.05 10.68 10.97 0.0M
2025-05-13 10.93 11.14 10.72 10.84 0.0M
2025-05-12 10.79 11.23 10.79 10.93 0.0M
2025-05-09 11.20 11.20 11.01 11.01 0.0M
2025-05-08 11.20 11.31 10.87 11.23 0.0M
2025-05-07 10.90 11.09 10.67 11.09 0.0M
2025-05-06 10.67 10.88 10.46 10.88 0.1M
2025-05-05 10.80 11.09 10.67 10.67 0.0M
2025-05-02 10.88 11.19 10.88 10.88 0.0M
2025-04-30 11.01 11.22 11.01 11.10 0.0M
2025-04-29 11.20 11.30 10.86 11.01 0.0M
2025-04-28 11.11 11.22 10.78 11.08 0.0M
2025-04-25 11.00 11.00 11.00 11.00 0.0M
2025-04-24 11.02 11.24 10.80 11.22 0.0M
2025-04-23 10.81 11.02 10.70 11.02 0.0M
2025-04-22 11.20 11.22 10.78 10.81 0.0M
2025-04-21 11.14 11.31 10.87 11.00 0.0M
2025-04-17 11.20 11.32 10.88 11.09 0.0M
2025-04-16 11.17 11.20 11.00 11.10 0.0M
2025-04-15 10.96 11.17 10.75 10.99 0.0M
2025-04-11 10.80 10.96 10.55 10.96 0.0M
2025-04-09 10.75 10.75 10.33 10.75 0.0M
2025-04-08 10.18 10.57 10.18 10.54 0.0M
2025-04-07 10.79 10.79 10.37 10.37 0.0M
2025-04-04 10.38 10.58 10.18 10.58 0.1M
2025-04-03 10.38 10.65 10.38 10.38 0.0M
2025-04-02 10.59 11.01 10.59 10.59 0.1M
2025-04-01 11.10 11.10 10.80 10.80 0.2M
2025-03-28 10.47 10.89 10.47 10.89 0.2M
2025-03-27 11.10 11.10 10.68 10.68 0.1M
2025-03-26 10.89 10.89 10.89 10.89 0.0M
2025-03-25 10.68 10.68 10.68 10.68 0.0M
2025-03-24 10.48 10.48 10.48 10.48 0.0M
2025-03-21 10.28 10.28 9.88 10.28 0.3M
2025-03-20 10.08 10.08 10.08 10.08 0.0M
2025-03-19 9.89 9.89 9.89 9.89 0.0M
2025-03-18 9.70 9.70 9.70 9.70 0.0M
2025-03-17 9.51 9.51 9.51 9.51 0.0M
2025-03-13 9.33 9.33 9.33 9.33 0.0M
2025-03-12 9.15 9.15 9.15 9.15 0.0M
2025-03-11 8.98 8.98 8.98 8.98 0.0M
2025-03-10 8.81 8.81 8.81 8.81 0.0M
2025-03-07 8.64 8.64 8.64 8.64 0.0M
2025-03-06 8.48 8.48 8.48 8.48 0.0M
2025-03-05 8.32 8.32 8.32 8.32 0.0M
2025-03-04 8.16 8.16 8.16 8.16 0.0M
2025-03-03 8.00 8.02 7.72 8.00 0.2M
2025-02-28 7.87 7.87 7.58 7.87 0.3M
2025-02-27 7.72 7.72 7.72 7.72 0.0M
2025-02-25 7.57 7.57 7.57 7.57 0.0M
2025-02-24 7.43 7.43 7.43 7.43 0.0M
2025-02-21 7.29 7.29 7.29 7.29 0.0M
2025-02-20 7.15 7.15 7.15 7.15 0.0M
2025-02-19 7.01 7.01 7.01 7.01 0.0M
2025-02-18 6.88 6.88 6.88 6.88 0.0M
2025-02-17 6.75 6.75 6.75 6.75 0.0M
2025-02-14 6.63 6.88 6.62 6.62 0.1M
2025-02-13 6.98 6.98 6.75 6.75 0.0M
2025-02-12 6.90 7.02 6.88 6.88 0.0M
2025-02-11 7.15 7.26 6.99 7.02 0.0M
2025-02-10 6.86 7.14 6.86 7.13 0.0M
2025-02-07 7.14 7.14 6.88 7.00 0.0M
2025-02-06 7.18 7.18 6.92 7.02 0.0M
2025-02-05 7.25 7.32 7.04 7.04 0.4M
2025-02-04 7.18 7.18 7.08 7.18 0.0M
2025-02-03 7.04 7.04 6.91 7.04 0.0M
2025-02-01 6.65 6.91 6.65 6.91 0.0M
2025-01-31 6.52 6.78 6.52 6.78 0.0M
2025-01-30 6.91 6.91 6.65 6.65 0.0M
2025-01-29 6.78 6.84 6.78 6.78 0.0M
2025-01-28 6.97 6.97 6.91 6.91 0.0M
2025-01-27 7.33 7.33 7.05 7.05 0.0M
2025-01-24 7.46 7.46 7.18 7.19 0.1M
2025-01-23 7.34 7.34 7.06 7.32 0.2M
2025-01-22 7.46 7.46 7.18 7.20 0.1M
2025-01-21 7.34 7.36 7.08 7.32 0.1M
2025-01-20 7.36 7.36 7.08 7.22 0.1M
2025-01-17 7.23 7.23 6.95 7.22 0.1M
2025-01-16 7.09 7.09 7.00 7.09 0.1M
2025-01-15 6.85 7.11 6.85 6.96 0.3M
2025-01-14 7.26 7.26 6.98 6.98 0.2M
2025-01-13 7.12 7.12 6.99 7.12 0.1M
2025-01-10 6.99 6.99 6.86 6.99 0.1M
2025-01-09 6.86 6.86 6.86 6.86 0.0M
2025-01-08 6.73 6.73 6.73 6.73 0.1M
2025-01-07 6.60 6.60 6.60 6.60 0.0M
2025-01-06 6.47 6.48 6.41 6.48 0.1M
2025-01-03 6.36 6.36 6.36 6.36 0.1M
2025-01-02 6.24 6.24 6.24 6.24 0.0M
2025-01-01 6.12 6.12 6.12 6.12 0.0M