NSE - Delayed Quote
INR
ESDS SOFTWARE SOLUTION L (ESDS.NS)
1,131.10
-28.90
(-2.49%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,216.00 | 1,267.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,220,805 |
|
Oct 29, 2026
|
1,279.80 | 1,287.00 | 1,208.20 | 1,221.00 | 1,221.00 | 1,582,081 |
|
Oct 28, 2026
|
1,294.00 | 1,313.30 | 1,252.00 | 1,271.70 | 1,271.70 | 964,715 |
|
Oct 27, 2026
|
1,301.10 | 1,357.80 | 1,250.00 | 1,283.50 | 1,283.50 | 1,417,888 |
|
Oct 26, 2026
|
1,203.90 | 1,293.20 | 1,170.20 | 1,293.20 | 1,293.20 | 2,160,179 |
|
Oct 23, 2026
|
1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | 51,034 |
|
Oct 22, 2026
|
1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 88,074 |
|
Oct 21, 2026
|
1,436.50 | 1,459.00 | 1,364.70 | 1,364.70 | 1,364.70 | 740,988 |
|
Oct 19, 2026
|
1,436.50 | 1,477.50 | 1,436.50 | 1,436.50 | 1,436.50 | 1,657,048 |
|
Oct 16, 2026
|
1,512.10 | 1,561.00 | 1,512.10 | 1,512.10 | 1,512.10 | 981,538 |
|
Oct 15, 2026
|
1,644.10 | 1,737.90 | 1,591.60 | 1,591.60 | 1,591.60 | 1,548,265 |
|
Oct 14, 2026
|
1,569.00 | 1,675.30 | 1,565.10 | 1,675.30 | 1,675.30 | 1,236,130 |
|
Oct 13, 2026
|
1,571.10 | 1,624.10 | 1,523.90 | 1,595.60 | 1,595.60 | 2,175,337 |
|
Oct 12, 2026
|
1,525.00 | 1,573.10 | 1,486.40 | 1,571.10 | 1,571.10 | 1,132,590 |
|
Oct 9, 2026
|
1,422.00 | 1,498.20 | 1,355.60 | 1,498.20 | 1,498.20 | 2,079,207 |
|
Oct 8, 2026
|
1,426.90 | 1,426.90 | 1,387.30 | 1,426.90 | 1,426.90 | 3,261,278 |
|
Oct 7, 2026
|
1,359.00 | 1,359.00 | 1,309.00 | 1,359.00 | 1,359.00 | 2,562,254 |
|
Oct 6, 2026
|
1,294.30 | 1,294.30 | 1,294.30 | 1,294.30 | 1,294.30 | 151,322 |
|
Oct 5, 2026
|
1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 59,205 |
|
Oct 1, 2026
|
1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | 23,844 |
|
Sep 30, 2026
|
1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | 35,560 |
|
Sep 29, 2026
|
1,588.90 | 1,588.90 | 1,588.90 | 1,588.90 | 1,588.90 | 21,769 |
|
Sep 28, 2026
|
1,672.50 | 1,672.50 | 1,672.50 | 1,672.50 | 1,672.50 | 20,558 |
|
Sep 25, 2026
|
1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 69,023 |
|
Sep 24, 2026
|
1,724.00 | 1,859.20 | 1,704.05 | 1,853.15 | 1,853.15 | 2,468,558 |
|
Sep 23, 2026
|
1,724.85 | 1,811.05 | 1,706.45 | 1,770.70 | 1,770.70 | 3,048,927 |
|
Sep 22, 2026
|
1,724.85 | 1,724.85 | 1,724.85 | 1,724.85 | 1,724.85 | 158,784 |
|
Sep 21, 2026
|
1,564.55 | 1,642.75 | 1,564.55 | 1,642.75 | 1,642.75 | 801,393 |
|
Sep 18, 2026
|
1,565.00 | 1,594.00 | 1,564.55 | 1,564.55 | 1,564.55 | 582,208 |
|
Sep 17, 2026
|
1,646.85 | 1,646.85 | 1,646.85 | 1,646.85 | 1,646.85 | 59,604 |
|
Sep 16, 2026
|
1,820.00 | 1,820.00 | 1,733.50 | 1,733.50 | 1,733.50 | 1,728,190 |
|
Sep 15, 2026
|
1,800.00 | 1,827.40 | 1,681.00 | 1,824.70 | 1,824.70 | 6,742,443 |
|
Sep 11, 2026
|
1,600.00 | 1,740.40 | 1,582.70 | 1,740.40 | 1,740.40 | 7,498,763 |
|
Sep 10, 2026
|
1,520.00 | 1,582.70 | 1,330.00 | 1,582.20 | 1,582.20 | 15,676,632 |
|
Sep 9, 2026
|
1,438.85 | 1,438.85 | 1,438.85 | 1,438.85 | 1,438.85 | 312,887 |
|
Sep 8, 2026
|
1,189.00 | 1,308.05 | 1,140.60 | 1,308.05 | 1,308.05 | 12,761,472 |
|
Sep 7, 2026
|
1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | 742,653 |
|
Sep 4, 2026
|
757.00 | 908.40 | 756.00 | 908.40 | 908.40 | 15,790,052 |
