Price Data Selection & Download
Esha Media Research Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2193 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹65.67
November 07, 2025
BSE Exchange
Share Price All Time Low
₹2.58
August 06, 2020
BSE Exchange
Highest Volume Trading Day
856,359
May 23, 2024 • ₹9.85
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
ESHAMEDIA daily open, high, low, close and volume (OHLCV) on BSE — 148 records.
Total Records
148
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 3,398 |
| 2026-10-01 | ₹38.19 | ₹38.19 | ₹38.19 | ₹38.19 | 1 |
| 2026-09-30 | ₹38.96 | ₹38.96 | ₹38.96 | ₹38.96 | 67 |
| 2026-09-29 | ₹39.36 | ₹39.75 | ₹39.36 | ₹39.75 | 203 |
| 2026-09-28 | ₹40.16 | ₹40.18 | ₹40.16 | ₹40.16 | 2,665 |
| 2026-09-25 | ₹40.98 | ₹40.98 | ₹39.00 | ₹40.97 | 22,941 |
| 2026-09-24 | ₹39.03 | ₹39.03 | ₹39.03 | ₹39.03 | 18,990 |
| 2026-09-23 | ₹37.18 | ₹37.18 | ₹37.18 | ₹37.18 | 14,637 |
| 2026-09-22 | ₹33.73 | ₹35.41 | ₹33.00 | ₹35.41 | 467,649 |
| 2026-09-21 | ₹31.97 | ₹33.73 | ₹30.53 | ₹33.73 | 1,273 |
| 2026-09-18 | ₹34.50 | ₹35.51 | ₹32.13 | ₹32.13 | 604 |
| 2026-09-17 | ₹33.16 | ₹33.82 | ₹33.16 | ₹33.82 | 168 |
| 2026-09-16 | ₹37.43 | ₹37.43 | ₹34.90 | ₹34.90 | 352 |
| 2026-09-15 | ₹37.00 | ₹37.00 | ₹36.56 | ₹36.70 | 450 |
| 2026-09-11 | ₹39.26 | ₹39.26 | ₹38.48 | ₹38.48 | 226 |
| 2026-09-09 | ₹39.26 | ₹40.00 | ₹39.26 | ₹39.26 | 1,427 |
| 2026-09-08 | ₹40.06 | ₹40.06 | ₹40.06 | ₹40.06 | 95 |
| 2026-09-04 | ₹41.00 | ₹41.00 | ₹40.87 | ₹40.87 | 76 |
| 2026-09-03 | ₹41.70 | ₹41.70 | ₹41.70 | ₹41.70 | 1 |
| 2026-09-02 | ₹42.55 | ₹42.55 | ₹42.55 | ₹42.55 | 36 |
| 2026-09-01 | ₹44.07 | ₹44.07 | ₹43.41 | ₹43.41 | 401 |
| 2026-08-31 | ₹44.29 | ₹44.29 | ₹44.29 | ₹44.29 | 90 |
| 2026-08-28 | ₹45.18 | ₹45.19 | ₹45.18 | ₹45.19 | 74 |
| 2026-08-27 | ₹46.10 | ₹46.10 | ₹46.10 | ₹46.10 | 252 |
| 2026-08-26 | ₹47.04 | ₹47.04 | ₹47.04 | ₹47.04 | 209 |
| 2026-08-25 | ₹48.70 | ₹48.70 | ₹48.00 | ₹48.00 | 116 |
| 2026-08-24 | ₹48.70 | ₹48.70 | ₹48.70 | ₹48.70 | 523 |
| 2026-08-21 | ₹49.68 | ₹49.68 | ₹49.68 | ₹49.68 | 532 |
| 2026-08-20 | ₹50.81 | ₹50.81 | ₹50.69 | ₹50.69 | 635 |
| 2026-08-19 | ₹49.83 | ₹49.83 | ₹49.83 | ₹49.83 | 1,744 |
| 2026-08-18 | ₹48.86 | ₹48.86 | ₹48.86 | ₹48.86 | 2,210 |
| 2026-08-17 | ₹50.00 | ₹50.00 | ₹49.85 | ₹49.85 | 1,602 |
| 2026-08-14 | ₹49.37 | ₹50.86 | ₹49.00 | ₹50.86 | 738 |
| 2026-08-13 | ₹48.90 | ₹49.87 | ₹48.90 | ₹49.87 | 9,347 |
| 2026-08-12 | ₹48.00 | ₹48.90 | ₹47.79 | ₹48.90 | 2,961 |
| 2026-08-11 | ₹49.02 | ₹49.02 | ₹48.02 | ₹48.03 | 52,699 |
| 2026-08-10 | ₹48.99 | ₹48.99 | ₹48.99 | ₹48.99 | 815 |
| 2026-08-07 | ₹49.98 | ₹49.98 | ₹49.98 | ₹49.98 | 590 |
| 2026-08-06 | ₹51.00 | ₹51.00 | ₹51.00 | ₹51.00 | 296 |
| 2026-08-05 | ₹52.04 | ₹52.50 | ₹52.04 | ₹52.04 | 1,251 |
| 2026-08-04 | ₹53.10 | ₹53.10 | ₹53.10 | ₹53.10 | 8,706 |
| 2026-08-03 | ₹53.80 | ₹54.18 | ₹53.46 | ₹54.18 | 15,720 |
| 2026-07-31 | ₹50.25 | ₹53.05 | ₹48.04 | ₹51.60 | 27,326 |
| 2026-07-30 | ₹50.99 | ₹51.00 | ₹48.20 | ₹50.56 | 11,374 |
| 2026-07-29 | ₹47.96 | ₹49.89 | ₹47.96 | ₹49.48 | 24,261 |
| 2026-07-28 | ₹47.85 | ₹47.85 | ₹44.00 | ₹47.82 | 36,069 |
| 2026-07-27 | ₹41.55 | ₹45.91 | ₹41.55 | ₹45.90 | 20,042 |
| 2026-07-24 | ₹43.73 | ₹43.73 | ₹43.73 | ₹43.73 | 7,926 |
| 2026-07-23 | ₹45.99 | ₹46.03 | ₹44.72 | ₹46.03 | 23,841 |
| 2026-07-22 | ₹43.84 | ₹43.84 | ₹43.84 | ₹43.84 | 11,627 |
| 2026-07-21 | ₹41.76 | ₹41.76 | ₹41.76 | ₹41.76 | 11,045 |
| 2026-07-20 | ₹39.78 | ₹39.78 | ₹39.78 | ₹39.78 | 1,704 |
| 2026-07-17 | ₹39.05 | ₹39.41 | ₹37.70 | ₹37.89 | 24,119 |
| 2026-07-16 | ₹33.98 | ₹37.54 | ₹33.98 | ₹37.54 | 21,744 |
| 2026-07-15 | ₹36.57 | ₹36.57 | ₹33.65 | ₹35.76 | 35,882 |
| 2026-07-14 | ₹34.83 | ₹34.83 | ₹34.83 | ₹34.83 | 12,766 |
| 2026-07-13 | ₹33.18 | ₹33.18 | ₹33.18 | ₹33.18 | 2,409 |
| 2026-07-10 | ₹31.60 | ₹31.60 | ₹31.60 | ₹31.60 | 702 |
| 2026-07-09 | ₹29.50 | ₹30.10 | ₹28.67 | ₹30.10 | 3,165 |
| 2026-07-08 | ₹28.60 | ₹28.67 | ₹28.60 | ₹28.67 | 8,241 |
| 2026-07-07 | ₹27.30 | ₹27.31 | ₹26.50 | ₹27.31 | 1,836 |
| 2026-07-06 | ₹25.20 | ₹27.84 | ₹25.20 | ₹26.01 | 8,093 |
| 2026-07-03 | ₹26.52 | ₹27.99 | ₹26.51 | ₹26.52 | 5,086 |
| 2026-07-02 | ₹30.56 | ₹30.56 | ₹27.66 | ₹27.78 | 30,043 |
| 2026-07-01 | ₹29.11 | ₹29.11 | ₹29.11 | ₹29.11 | 261 |
| 2026-06-30 | ₹27.73 | ₹27.73 | ₹27.73 | ₹27.73 | 9 |
| 2026-06-29 | ₹26.41 | ₹26.41 | ₹26.41 | ₹26.41 | 7,827 |
| 2026-06-25 | ₹25.16 | ₹25.16 | ₹25.16 | ₹25.16 | 2,011 |
| 2026-06-24 | ₹23.97 | ₹23.97 | ₹23.97 | ₹23.97 | 15 |
| 2026-06-23 | ₹22.83 | ₹22.83 | ₹22.83 | ₹22.83 | 1,242 |
| 2026-06-22 | ₹23.10 | ₹23.10 | ₹21.51 | ₹21.75 | 17,102 |
| 2026-06-19 | ₹22.25 | ₹23.50 | ₹21.40 | ₹22.00 | 11,899 |
| 2026-06-18 | ₹21.28 | ₹22.50 | ₹21.28 | ₹22.50 | 3,219 |
| 2026-06-17 | ₹21.85 | ₹24.00 | ₹21.85 | ₹22.40 | 3,698 |
| 2026-06-16 | ₹22.69 | ₹23.00 | ₹22.03 | ₹23.00 | 1,628 |
| 2026-06-15 | ₹20.83 | ₹22.99 | ₹20.83 | ₹22.69 | 2,120 |
| 2026-06-12 | ₹21.92 | ₹21.92 | ₹21.92 | ₹21.92 | 1 |
| 2026-06-11 | ₹22.12 | ₹24.00 | ₹22.12 | ₹23.07 | 9,936 |
| 2026-06-10 | ₹23.28 | ₹23.28 | ₹23.28 | ₹23.28 | 1 |
| 2026-06-09 | ₹24.50 | ₹24.50 | ₹24.50 | ₹24.50 | 1 |
| 2026-06-08 | ₹25.78 | ₹25.78 | ₹25.78 | ₹25.78 | 4,485 |
| 2026-06-01 | ₹27.13 | ₹27.13 | ₹27.13 | ₹27.13 | 1 |
| 2026-05-25 | ₹28.55 | ₹28.55 | ₹28.55 | ₹28.55 | 1 |
| 2026-05-11 | ₹30.05 | ₹30.05 | ₹30.05 | ₹30.05 | 2 |
| 2026-05-04 | ₹31.13 | ₹31.13 | ₹29.60 | ₹30.20 | 1,747 |
| 2026-04-16 | ₹31.13 | ₹31.13 | ₹31.13 | ₹31.13 | 2,512 |
| 2026-04-15 | ₹29.65 | ₹29.65 | ₹29.65 | ₹29.65 | 4,228 |
| 2026-04-13 | ₹28.24 | ₹28.24 | ₹28.24 | ₹28.24 | 578 |
| 2026-04-10 | ₹28.00 | ₹28.24 | ₹28.00 | ₹28.24 | 3,934 |
| 2026-04-09 | ₹25.62 | ₹26.90 | ₹25.62 | ₹26.90 | 5,579 |
| 2026-04-08 | ₹24.40 | ₹25.62 | ₹24.40 | ₹25.62 | 700 |
| 2026-04-07 | ₹24.40 | ₹24.40 | ₹24.40 | ₹24.40 | 4 |
| 2026-04-06 | ₹26.10 | ₹26.10 | ₹24.86 | ₹24.86 | 2 |
| 2026-04-02 | ₹23.95 | ₹24.86 | ₹23.95 | ₹24.86 | 106 |
| 2026-04-01 | ₹22.56 | ₹23.68 | ₹22.56 | ₹23.68 | 237 |
| 2026-03-30 | ₹22.56 | ₹23.01 | ₹22.56 | ₹22.56 | 9,068 |
| 2026-03-25 | ₹23.74 | ₹23.74 | ₹22.56 | ₹23.74 | 1,096 |
| 2026-03-24 | ₹24.96 | ₹24.96 | ₹23.72 | ₹23.74 | 3,858 |
| 2026-03-23 | ₹24.96 | ₹24.96 | ₹24.96 | ₹24.96 | 6 |
| 2026-03-20 | ₹24.96 | ₹24.96 | ₹24.96 | ₹24.96 | 505 |
| 2026-03-19 | ₹24.96 | ₹24.96 | ₹24.96 | ₹24.96 | 75 |
| 2026-03-13 | ₹24.92 | ₹24.99 | ₹24.92 | ₹24.96 | 104 |
| 2026-03-12 | ₹24.99 | ₹24.99 | ₹24.99 | ₹24.99 | 50 |
| 2026-03-10 | ₹24.92 | ₹24.99 | ₹24.92 | ₹24.95 | 221 |
| 2026-03-09 | ₹24.66 | ₹24.99 | ₹24.66 | ₹24.99 | 600 |
| 2026-03-06 | ₹24.66 | ₹25.99 | ₹24.66 | ₹24.99 | 526 |
| 2026-03-05 | ₹25.99 | ₹25.99 | ₹25.95 | ₹25.95 | 12 |
| 2026-03-02 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 6 |
| 2026-02-27 | ₹26.17 | ₹26.17 | ₹25.00 | ₹26.00 | 8,273 |
| 2026-02-26 | ₹24.93 | ₹24.93 | ₹24.93 | ₹24.93 | 5,155 |
| 2026-02-25 | ₹24.72 | ₹24.72 | ₹23.75 | ₹23.75 | 249 |
| 2026-02-24 | ₹24.85 | ₹25.98 | ₹24.35 | ₹24.84 | 145 |
| 2026-02-23 | ₹26.30 | ₹26.83 | ₹24.85 | ₹24.85 | 5,419 |
| 2026-02-20 | ₹26.10 | ₹28.83 | ₹26.09 | ₹26.15 | 2,326 |
| 2026-02-19 | ₹28.64 | ₹29.40 | ₹27.20 | ₹27.46 | 4,435 |
| 2026-02-18 | ₹28.47 | ₹28.70 | ₹28.46 | ₹28.63 | 3,126 |
| 2026-02-17 | ₹28.50 | ₹31.50 | ₹28.50 | ₹29.95 | 3,461 |
| 2026-02-16 | ₹28.50 | ₹31.49 | ₹28.50 | ₹30.00 | 2,931 |
| 2026-02-13 | ₹29.05 | ₹30.72 | ₹28.90 | ₹30.00 | 9,175 |
| 2026-02-12 | ₹32.00 | ₹32.00 | ₹30.40 | ₹30.40 | 2,149 |
| 2026-02-11 | ₹32.05 | ₹33.16 | ₹31.83 | ₹32.00 | 10,289 |
| 2026-02-10 | ₹33.04 | ₹33.70 | ₹31.39 | ₹33.49 | 4,651 |
| 2026-02-09 | ₹33.15 | ₹35.79 | ₹33.04 | ₹33.04 | 857 |
| 2026-02-06 | ₹32.59 | ₹34.77 | ₹32.59 | ₹34.77 | 2,092 |
| 2026-02-05 | ₹33.31 | ₹36.39 | ₹33.26 | ₹33.26 | 7,701 |
| 2026-02-04 | ₹36.99 | ₹38.60 | ₹34.98 | ₹35.01 | 2,828 |
| 2026-02-03 | ₹36.82 | ₹36.82 | ₹35.07 | ₹36.82 | 1,575 |
| 2026-02-02 | ₹35.07 | ₹35.07 | ₹35.07 | ₹35.07 | 2,349 |
| 2026-02-01 | ₹30.55 | ₹33.40 | ₹30.55 | ₹33.40 | 721 |
| 2026-01-30 | ₹31.81 | ₹31.81 | ₹31.81 | ₹31.81 | 7,258 |
| 2026-01-29 | ₹32.95 | ₹32.95 | ₹32.45 | ₹32.45 | 755 |
| 2026-01-28 | ₹33.11 | ₹33.11 | ₹33.11 | ₹33.11 | 15 |
| 2026-01-27 | ₹33.78 | ₹33.78 | ₹33.78 | ₹33.78 | 829 |
| 2026-01-23 | ₹34.60 | ₹34.60 | ₹34.46 | ₹34.46 | 446 |
| 2026-01-22 | ₹35.85 | ₹35.85 | ₹35.16 | ₹35.16 | 1,000 |
| 2026-01-21 | ₹36.00 | ₹36.00 | ₹35.87 | ₹35.87 | 923 |
| 2026-01-20 | ₹36.40 | ₹36.60 | ₹36.40 | ₹36.60 | 551 |
| 2026-01-19 | ₹36.75 | ₹36.75 | ₹36.75 | ₹36.75 | 2,650 |
| 2026-01-16 | ₹38.20 | ₹38.20 | ₹37.44 | ₹37.44 | 1,092 |
| 2026-01-14 | ₹37.40 | ₹38.20 | ₹37.40 | ₹38.20 | 2,938 |
| 2026-01-12 | ₹37.46 | ₹37.46 | ₹37.46 | ₹37.46 | 902 |
| 2026-01-09 | ₹38.22 | ₹38.22 | ₹37.46 | ₹38.22 | 888 |
| 2026-01-08 | ₹39.78 | ₹39.78 | ₹38.22 | ₹38.22 | 844 |
| 2026-01-07 | ₹39.79 | ₹39.79 | ₹39.00 | ₹39.00 | 1,935 |
| 2026-01-06 | ₹39.01 | ₹39.01 | ₹39.01 | ₹39.01 | 4,348 |
| 2026-01-05 | ₹40.40 | ₹40.40 | ₹39.80 | ₹39.80 | 9,615 |
| 2026-01-02 | ₹41.21 | ₹42.03 | ₹40.39 | ₹40.39 | 19,365 |
| 2026-01-01 | ₹40.41 | ₹41.21 | ₹40.41 | ₹41.21 | 8,932 |
Esha Media Research Share Price Performance Analysis (Jan 2008 - Oct 2026)
ESHAMEDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.79%
₹41.21 → ₹38.00
Year to Date
Price Volatility
25.91%
Medium Volatility
Year to Date
Average Daily Volume
8,192
Year to Date Average
BSE Exchange
Esha Media Research Share Price History – Frequently Asked Questions
Common questions about ESHAMEDIA historical data and records. Review ESHAMEDIA P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Esha Media Research (ESHAMEDIA)?
The all-time high share price of Esha Media Research was ₹65.67 recorded on November 07, 2025 on the BSE exchange.
What is the all-time low share price of Esha Media Research (ESHAMEDIA)?
The all-time low share price of Esha Media Research was ₹2.58 recorded on August 06, 2020 on the BSE exchange.
How can I download ESHAMEDIA historical share price data?
You can download Esha Media Research historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ESHAMEDIA shares?
The highest trading volume day for Esha Media Research was 856,359 shares traded on May 23, 2024 on the BSE exchange, with share price at ₹9.85.