Stock listing

NSE:ESPRIT Esprit Stones Ltd. Share Price

Follow Esprit Stones Ltd. into a list and get an email when it puts out news.

Share price · NSE:ESPRIT

₹63.50 INR +1.50 (+2.4%)

Close on Oct 30, 2026

Past year -13.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹61.00 – ₹63.85 INROct 30, 2026
Volume: 17,600 sharesOct 30, 2026
52-week range: ₹51.10 – ₹94.50 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹1.16M INRMedian day 9,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:ESPRIT · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹63.50	+1.50	+2.4%	₹61.00	₹63.85	₹61.00	17,600
Thu, Oct 29	₹62.00	-1.00	-1.6%	₹62.00	₹62.00	₹62.00	3,200
Wed, Oct 28	₹63.00	-0.90	-1.4%	₹58.50	₹63.00	₹58.50	6,400
Tue, Oct 27	₹63.90	+2.50	+4.1%	₹61.00	₹64.00	₹61.00	35,200
Mon, Oct 26	₹61.40	+1.75	+2.9%	₹59.65	₹61.95	₹59.65	16,000
Fri, Oct 23	₹59.65	-1.30	-2.1%	₹60.00	₹60.00	₹58.50	4,800
Thu, Oct 22	₹60.95	-0.05	-0.1%	₹60.00	₹62.40	₹59.00	22,400
Wed, Oct 21	₹61.00	-4.00	-6.2%	₹64.00	₹64.50	₹61.00	22,400
Mon, Oct 19	₹65.00	+4.60	+7.6%	₹62.00	₹65.00	₹62.00	3,200
Fri, Oct 16	₹60.40	-0.60	-1.0%	₹60.40	₹60.40	₹60.40	1,600
Thu, Oct 15	₹61.00	+3.95	+6.9%	₹57.00	₹61.60	₹56.50	49,600
Wed, Oct 14	₹57.05	-0.65	-1.1%	₹56.50	₹57.15	₹56.00	20,800
Tue, Oct 13	₹57.70	-0.90	-1.5%	₹58.00	₹58.00	₹51.10	44,800
Fri, Oct 9	₹58.60	+1.60	+2.8%	₹58.00	₹58.90	₹57.00	35,200
Thu, Oct 8	₹57.00	-5.10	-8.2%	₹61.05	₹61.05	₹56.50	72,000
Wed, Oct 7	₹62.10	+0.10	+0.2%	₹61.00	₹63.60	₹60.30	14,400
Tue, Oct 6	₹62.00	-1.90	-3.0%	₹63.95	₹63.95	₹62.00	9,600
Mon, Oct 5	₹63.90	+1.85	+3.0%	₹63.25	₹65.50	₹63.25	8,000
Thu, Oct 1	₹62.05	-3.20	-4.9%	₹64.00	₹65.00	₹62.00	11,200
Tue, Sep 29	₹65.25	+3.25	+5.2%	₹63.25	₹66.80	₹63.25	12,800
Mon, Sep 28	₹62.00	-1.75	-2.7%	₹63.00	₹63.00	₹62.00	3,200
Fri, Sep 25	₹63.75	-1.25	-1.9%	₹65.00	₹65.00	₹63.75	4,800
Wed, Sep 23	₹65.00	-1.00	-1.5%	₹65.00	₹65.00	₹65.00	1,600
Tue, Sep 22	₹66.00	-0.25	-0.4%	₹65.00	₹66.00	₹65.00	3,200
Mon, Sep 21	₹66.25	+2.15	+3.4%	₹63.00	₹67.00	₹63.00	12,800
Fri, Sep 18	₹64.10	+3.60	+6.0%	₹62.25	₹64.25	₹62.25	11,200
Thu, Sep 17	₹60.50	-5.35	-8.1%	₹64.00	₹64.00	₹60.50	6,400
Wed, Sep 16	₹65.85	+3.85	+6.2%	₹63.25	₹65.85	₹63.25	3,200
Tue, Sep 15	₹62.00	-1.00	-1.6%	₹62.00	₹62.00	₹62.00	1,600
Wed, Sep 9	₹63.00	-1.50	-2.3%	₹63.05	₹63.05	₹63.00	3,200
Tue, Sep 8	₹64.50	+1.50	+2.4%	₹63.25	₹66.80	₹63.25	11,200
Fri, Sep 4	₹63.00	-0.50	-0.8%	₹63.00	₹63.50	₹63.00	4,800
Thu, Sep 3	₹63.50	-1.50	-2.3%	₹65.00	₹65.00	₹62.05	16,000
Tue, Sep 1	₹65.00	-1.75	-2.6%	₹65.00	₹65.00	₹65.00	1,600
Mon, Aug 31	₹66.75	+2.00	+3.1%	₹64.75	₹66.75	₹64.75	8,000
Fri, Aug 28	₹64.75	-1.50	-2.3%	₹67.95	₹67.95	₹64.75	6,400
Thu, Aug 27	₹66.25	+0.25	+0.4%	₹67.25	₹68.00	₹66.25	4,800
Wed, Aug 26	₹66.00	+0.25	+0.4%	₹66.25	₹69.25	₹65.50	19,200
Tue, Aug 25	₹65.75	-1.75	-2.6%	₹67.00	₹67.00	₹65.75	3,200
Mon, Aug 24	₹67.50	+0.50	+0.7%	₹67.00	₹69.00	₹67.00	12,800
Fri, Aug 21	₹67.00	0.00	0.0%	₹68.00	₹69.90	₹67.00	12,800
Thu, Aug 20	₹67.00	-1.00	-1.5%	₹67.00	₹67.00	₹67.00	1,600
Wed, Aug 19	₹68.00	+1.80	+2.7%	₹67.25	₹68.65	₹67.25	6,400
Tue, Aug 18	₹66.20	-0.80	-1.2%	₹66.00	₹66.90	₹64.25	40,000
Mon, Aug 17	₹67.00	-1.00	-1.5%	₹67.00	₹67.00	₹67.00	1,600
Fri, Aug 14	₹68.00	+1.00	+1.5%	₹68.00	₹68.00	₹68.00	3,200
Thu, Aug 13	₹67.00	-0.45	-0.7%	₹67.25	₹67.25	₹67.00	4,800
Wed, Aug 12	₹67.45	+1.40	+2.1%	₹67.00	₹68.25	₹67.00	8,000
Tue, Aug 11	₹66.05	-1.05	-1.6%	₹67.00	₹68.00	₹66.05	14,400
Mon, Aug 10	₹67.10	-2.90	-4.1%	₹69.00	₹69.50	₹67.10	28,800
Fri, Aug 7	₹70.00	+2.55	+3.8%	₹69.50	₹72.00	₹66.60	124,800
Thu, Aug 6	₹67.45	+1.95	+3.0%	₹65.00	₹68.80	₹65.00	22,400
Wed, Aug 5	₹65.50	-1.25	-1.9%	₹66.00	₹66.00	₹65.50	3,200
Tue, Aug 4	₹66.75	-0.45	-0.7%	₹66.00	₹68.50	₹65.70	41,600
Mon, Aug 3	₹67.20	+4.70	+7.5%	₹65.00	₹67.95	₹62.95	96,000
Fri, Jul 31	₹62.50	+2.45	+4.1%	₹69.75	₹69.75	₹61.00	59,200
Thu, Jul 30	₹60.05	-3.65	-5.7%	₹63.00	₹63.00	₹60.00	9,600

Ticker: NSE:ESPRIT
Asset type: Stock
Exchange: NSE
Currency: INR