SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ESENSEX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 73.68 | 72.39 | 73.69 | 71.87 | 1076 | 0.22% |
| 01 Apr 2026 | 73.52 | 72.94 | 74.56 | 72.94 | 563 | 1.83% |
| 30 Mar 2026 | 72.20 | 73.27 | 73.78 | 71.89 | 4983 | -2.38% |
| 27 Mar 2026 | 73.96 | 75.75 | 75.75 | 73.96 | 700 | -1.88% |
| 25 Mar 2026 | 75.38 | 75.03 | 75.90 | 75.03 | 763 | 1.92% |
| 24 Mar 2026 | 73.96 | 74.14 | 74.80 | 73.28 | 3018 | 1.48% |
| 23 Mar 2026 | 72.88 | 74.74 | 74.74 | 72.50 | 567 | -2.61% |
| 20 Mar 2026 | 74.83 | 74.94 | 75.45 | 74.56 | 366 | 0.35% |
| 19 Mar 2026 | 74.57 | 75.46 | 75.47 | 74.46 | 528 | -2.65% |
| 18 Mar 2026 | 76.60 | 77.83 | 77.83 | 76.01 | 518 | 0.39% |
| 17 Mar 2026 | 76.30 | 76.94 | 76.94 | 74.66 | 659 | 0.90% |
| 16 Mar 2026 | 75.62 | 76.23 | 76.75 | 74.09 | 1996 | 1.18% |
| 13 Mar 2026 | 74.74 | 76.68 | 76.68 | 74.74 | 1440 | -1.86% |
| 12 Mar 2026 | 76.16 | 78.67 | 78.67 | 76.16 | 37 | -1.26% |
| 11 Mar 2026 | 77.13 | 79.93 | 79.93 | 76.84 | 1449 | -1.57% |
| 10 Mar 2026 | 78.36 | 75.21 | 78.40 | 75.21 | 58 | 1.58% |
| 09 Mar 2026 | 77.14 | 79.89 | 79.89 | 76.51 | 2642 | -2.97% |
| 06 Mar 2026 | 79.50 | 79.70 | 79.99 | 78.72 | 99 | -0.75% |
| 05 Mar 2026 | 80.10 | 79.82 | 80.10 | 79.40 | 701 | 1.12% |
| 04 Mar 2026 | 79.21 | 78.89 | 79.43 | 78.89 | 595 | -1.77% |
| 02 Mar 2026 | 80.64 | 80.65 | 80.93 | 79.67 | 1312 | -1.15% |
| 27 Feb 2026 | 81.58 | 82.03 | 82.14 | 81.40 | 1120 | -1.04% |
| 26 Feb 2026 | 82.44 | 82.45 | 82.60 | 82.15 | 134 | -0.01% |
| 25 Feb 2026 | 82.45 | 82.89 | 83.07 | 82.37 | 2328 | -0.04% |
| 24 Feb 2026 | 82.48 | 84.70 | 84.70 | 82.27 | 331 | -0.67% |
| 20 Feb 2026 | 83.04 | 83.00 | 83.33 | 81.34 | 98 | 0.01% |
| 19 Feb 2026 | 83.03 | 85.10 | 85.10 | 82.44 | 163 | -0.46% |
| 18 Feb 2026 | 83.41 | 83.58 | 83.72 | 83.39 | 384 | 0.22% |
| 17 Feb 2026 | 83.23 | 83.42 | 83.79 | 83.07 | 3481 | -0.37% |
| 16 Feb 2026 | 83.54 | 82.95 | 83.61 | 82.69 | 100 | 0.71% |
| 13 Feb 2026 | 82.95 | 82.25 | 84.08 | 82.25 | 216 | -1.17% |
| 12 Feb 2026 | 83.93 | 84.24 | 84.24 | 83.56 | 52 | -0.57% |
| 11 Feb 2026 | 84.41 | 84.41 | 84.54 | 83.03 | 107 | 0.00% |
| 10 Feb 2026 | 84.41 | 84.58 | 84.67 | 84.41 | 2795 | 0.75% |
| 09 Feb 2026 | 83.78 | 85.00 | 85.00 | 83.64 | 435 | 0.52% |
| 06 Feb 2026 | 83.35 | 83.61 | 84.68 | 82.67 | 452 | -1.02% |
| 05 Feb 2026 | 84.21 | 85.21 | 85.21 | 83.03 | 213 | 0.80% |
| 04 Feb 2026 | 83.54 | 83.54 | 83.84 | 83.54 | 10 | 0.04% |
| 03 Feb 2026 | 83.51 | 83.26 | 84.38 | 83.26 | 384 | 2.52% |
| 02 Feb 2026 | 81.46 | 81.80 | 81.80 | 80.56 | 845 | -0.92% |
| 01 Feb 2026 | 82.22 | 82.63 | 82.63 | 81.00 | 411 | -0.52% |
| 30 Jan 2026 | 82.65 | 82.49 | 82.66 | 82.07 | 231 | 0.40% |
| 29 Jan 2026 | 82.32 | 81.67 | 82.45 | 81.67 | 1369 | 0.78% |
| 28 Jan 2026 | 81.68 | 82.10 | 82.16 | 81.68 | 338 | -0.66% |
| 27 Jan 2026 | 82.22 | 81.88 | 82.23 | 81.29 | 3364 | 0.42% |
| 23 Jan 2026 | 81.88 | 82.27 | 82.27 | 81.38 | 866 | -0.61% |
| 22 Jan 2026 | 82.38 | 81.95 | 82.43 | 81.95 | 437 | 0.52% |
| 21 Jan 2026 | 81.95 | 82.21 | 82.21 | 81.48 | 9264 | -0.39% |
| 20 Jan 2026 | 82.27 | 83.06 | 83.15 | 82.00 | 2239 | -1.35% |
| 19 Jan 2026 | 83.40 | 83.29 | 83.40 | 83.11 | 759 | 0.07% |
| 16 Jan 2026 | 83.34 | 83.80 | 84.01 | 83.31 | 481 | -0.24% |
| 14 Jan 2026 | 83.54 | 83.78 | 83.88 | 83.28 | 2278 | -0.29% |
| 13 Jan 2026 | 83.78 | 84.09 | 84.09 | 83.31 | 4593 | 0.17% |
| 12 Jan 2026 | 83.64 | 84.00 | 84.00 | 83.16 | 1279 | 0.10% |
| 09 Jan 2026 | 83.56 | 84.25 | 84.27 | 83.56 | 1426 | -0.92% |
| 08 Jan 2026 | 84.34 | 84.98 | 84.98 | 84.30 | 1011 | -0.93% |
| 07 Jan 2026 | 85.13 | 84.74 | 85.30 | 84.74 | 172 | 0.46% |
| 06 Jan 2026 | 84.74 | 85.96 | 85.96 | 84.74 | 2408 | -0.94% |
| 05 Jan 2026 | 85.54 | 85.70 | 85.70 | 85.45 | 1977 | -0.22% |
| 02 Jan 2026 | 85.73 | 85.50 | 85.73 | 85.42 | 576 | 0.78% |
| 01 Jan 2026 | 85.07 | 85.34 | 85.34 | 84.91 | 247 | 0.15% |
| 31 Dec 2025 | 84.94 | 84.61 | 85.26 | 84.59 | 358 | 0.32% |
| 30 Dec 2025 | 84.67 | 84.78 | 84.94 | 84.67 | 1721 | -0.19% |
| 29 Dec 2025 | 84.83 | 84.11 | 85.10 | 84.11 | 1846 | -0.35% |
| 26 Dec 2025 | 85.13 | 86.90 | 86.90 | 85.10 | 474 | -0.32% |
| 24 Dec 2025 | 85.40 | 85.40 | 85.48 | 85.40 | 139 | 0.21% |
| 23 Dec 2025 | 85.22 | 85.28 | 85.55 | 85.22 | 307 | -0.56% |
| 22 Dec 2025 | 85.70 | 85.13 | 85.70 | 85.13 | 10090 | 1.30% |
| 19 Dec 2025 | 84.60 | 84.02 | 85.22 | 84.02 | 303 | 0.19% |
| 18 Dec 2025 | 84.44 | 84.60 | 84.79 | 84.25 | 117 | -0.20% |
| 17 Dec 2025 | 84.61 | 84.88 | 84.88 | 84.45 | 129 | -0.33% |
| 16 Dec 2025 | 84.89 | 84.89 | 85.02 | 84.44 | 904 | -0.77% |
| 15 Dec 2025 | 85.55 | 85.84 | 85.84 | 84.10 | 523 | 0.15% |
| 12 Dec 2025 | 85.42 | 85.20 | 85.63 | 84.75 | 261 | 0.53% |
| 11 Dec 2025 | 84.97 | 84.81 | 85.32 | 83.93 | 1375 | 0.37% |
| 10 Dec 2025 | 84.66 | 85.42 | 85.42 | 83.62 | 111 | -0.82% |
| 09 Dec 2025 | 85.36 | 85.30 | 85.42 | 84.00 | 403 | 0.08% |
| 08 Dec 2025 | 85.29 | 85.29 | 85.89 | 85.27 | 777 | -1.22% |
| 05 Dec 2025 | 86.34 | 85.31 | 86.48 | 85.31 | 169 | 1.23% |
| 04 Dec 2025 | 85.29 | 85.48 | 86.00 | 85.00 | 398 | -0.40% |
| 03 Dec 2025 | 85.63 | 86.06 | 86.11 | 85.49 | 1236 | -0.88% |
| 02 Dec 2025 | 86.39 | 86.74 | 86.74 | 85.76 | 606 | 0.37% |
| 01 Dec 2025 | 86.07 | 87.00 | 87.00 | 85.10 | 1340 | -0.37% |
| 28 Nov 2025 | 86.39 | 87.59 | 87.59 | 86.08 | 2028 | -1.37% |
