Price Data Selection & Download
Escorp Asset Management Share Price All Time Records & Statistics (Apr 2017 - Jul 2026)
507 daily OHLCV records on BSE from April 2017 to July 2026. Browse ESCORP balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹186.20
November 04, 2025
BSE Exchange
Share Price All Time Low
₹8.40
June 09, 2021
BSE Exchange
Highest Volume Trading Day
826,667
August 05, 2020 • ₹9.75
BSE Exchange
Share Price History Data (Apr 2017 - Jul 2026)
ESCORP daily open, high, low, close and volume (OHLCV) on BSE — 132 records.
Total Records
132
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹100.00 | ₹103.00 | ₹100.00 | ₹102.90 | 164 |
| 2026-07-22 | ₹104.95 | ₹104.95 | ₹103.00 | ₹103.00 | 22 |
| 2026-07-21 | ₹100.00 | ₹103.75 | ₹100.00 | ₹103.50 | 498 |
| 2026-07-20 | ₹102.05 | ₹104.10 | ₹100.00 | ₹104.10 | 15 |
| 2026-07-17 | ₹99.10 | ₹103.95 | ₹99.05 | ₹102.05 | 772 |
| 2026-07-15 | ₹102.00 | ₹102.00 | ₹99.00 | ₹101.00 | 821 |
| 2026-07-14 | ₹103.80 | ₹103.80 | ₹102.00 | ₹102.90 | 430 |
| 2026-07-13 | ₹99.05 | ₹102.00 | ₹99.00 | ₹102.00 | 262 |
| 2026-07-10 | ₹100.00 | ₹102.85 | ₹100.00 | ₹102.85 | 1,214 |
| 2026-07-09 | ₹100.00 | ₹103.00 | ₹100.00 | ₹100.00 | 442 |
| 2026-07-08 | ₹104.95 | ₹104.95 | ₹100.00 | ₹100.05 | 342 |
| 2026-07-07 | ₹102.95 | ₹102.95 | ₹102.95 | ₹102.95 | 21 |
| 2026-07-06 | ₹103.00 | ₹103.00 | ₹100.00 | ₹102.95 | 132 |
| 2026-07-03 | ₹103.95 | ₹103.95 | ₹103.95 | ₹103.95 | 18 |
| 2026-07-02 | ₹105.00 | ₹105.00 | ₹100.00 | ₹103.95 | 69 |
| 2026-07-01 | ₹105.00 | ₹105.00 | ₹104.50 | ₹104.50 | 22 |
| 2026-06-29 | ₹104.00 | ₹104.00 | ₹100.00 | ₹104.00 | 68 |
| 2026-06-25 | ₹100.00 | ₹104.00 | ₹100.00 | ₹104.00 | 59 |
| 2026-06-24 | ₹104.85 | ₹104.85 | ₹100.05 | ₹100.05 | 92 |
| 2026-06-23 | ₹105.00 | ₹105.00 | ₹100.00 | ₹101.80 | 555 |
| 2026-06-22 | ₹104.50 | ₹104.95 | ₹100.00 | ₹104.95 | 38 |
| 2026-06-19 | ₹104.00 | ₹104.00 | ₹104.00 | ₹104.00 | 1 |
| 2026-06-18 | ₹100.35 | ₹104.00 | ₹99.00 | ₹104.00 | 32 |
| 2026-06-17 | ₹99.00 | ₹105.95 | ₹99.00 | ₹102.40 | 440 |
| 2026-06-16 | ₹100.00 | ₹104.95 | ₹100.00 | ₹104.00 | 301 |
| 2026-06-15 | ₹100.05 | ₹106.00 | ₹95.20 | ₹102.75 | 1,944 |
| 2026-06-12 | ₹97.10 | ₹104.00 | ₹97.05 | ₹104.00 | 3,575 |
| 2026-06-11 | ₹99.00 | ₹100.00 | ₹97.00 | ₹100.00 | 838 |
| 2026-06-10 | ₹100.00 | ₹103.00 | ₹97.10 | ₹99.00 | 596 |
| 2026-06-09 | ₹98.00 | ₹98.00 | ₹98.00 | ₹98.00 | 5 |
| 2026-06-08 | ₹100.00 | ₹100.00 | ₹97.00 | ₹98.00 | 603 |
| 2026-06-05 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 1 |
| 2026-06-04 | ₹101.00 | ₹101.00 | ₹97.00 | ₹100.00 | 333 |
| 2026-06-03 | ₹100.10 | ₹100.10 | ₹95.10 | ₹100.00 | 2,013 |
| 2026-06-02 | ₹99.00 | ₹103.95 | ₹99.00 | ₹100.10 | 693 |
| 2026-06-01 | ₹102.20 | ₹103.50 | ₹97.55 | ₹102.15 | 687 |
| 2026-05-29 | ₹101.00 | ₹104.00 | ₹100.00 | ₹102.20 | 1,287 |
| 2026-05-27 | ₹101.00 | ₹104.95 | ₹100.00 | ₹102.00 | 641 |
| 2026-05-26 | ₹102.00 | ₹105.00 | ₹100.15 | ₹100.75 | 89 |
| 2026-05-25 | ₹102.00 | ₹103.50 | ₹100.00 | ₹102.00 | 781 |
| 2026-05-22 | ₹106.95 | ₹106.95 | ₹102.00 | ₹102.00 | 82 |
| 2026-05-21 | ₹100.05 | ₹102.10 | ₹100.05 | ₹102.10 | 33 |
| 2026-05-20 | ₹106.60 | ₹106.60 | ₹100.00 | ₹102.00 | 4,791 |
| 2026-05-19 | ₹102.00 | ₹108.95 | ₹102.00 | ₹108.95 | 40 |
| 2026-05-18 | ₹108.00 | ₹112.20 | ₹105.00 | ₹106.35 | 1,559 |
| 2026-05-15 | ₹109.00 | ₹109.00 | ₹103.00 | ₹108.50 | 468 |
| 2026-05-14 | ₹109.00 | ₹109.00 | ₹109.00 | ₹109.00 | 100 |
| 2026-05-13 | ₹107.25 | ₹107.25 | ₹107.00 | ₹107.00 | 352 |
| 2026-05-12 | ₹105.00 | ₹112.00 | ₹104.00 | ₹106.20 | 1,505 |
| 2026-05-11 | ₹114.35 | ₹114.35 | ₹112.00 | ₹113.00 | 45 |
| 2026-05-08 | ₹112.00 | ₹115.00 | ₹111.00 | ₹114.50 | 334 |
| 2026-05-07 | ₹118.50 | ₹118.50 | ₹109.10 | ₹114.90 | 2,170 |
| 2026-05-06 | ₹102.00 | ₹104.05 | ₹100.05 | ₹104.05 | 215 |
| 2026-05-05 | ₹105.90 | ₹106.00 | ₹100.15 | ₹102.40 | 768 |
| 2026-04-29 | ₹110.00 | ₹111.10 | ₹105.40 | ₹105.40 | 833 |
| 2026-04-28 | ₹119.00 | ₹119.35 | ₹110.00 | ₹113.50 | 484 |
| 2026-04-27 | ₹103.05 | ₹111.00 | ₹103.05 | ₹106.85 | 793 |
| 2026-04-24 | ₹104.55 | ₹107.00 | ₹103.00 | ₹104.55 | 1,185 |
| 2026-04-23 | ₹102.20 | ₹105.00 | ₹102.20 | ₹104.60 | 7 |
| 2026-04-22 | ₹107.55 | ₹114.95 | ₹106.45 | ₹114.45 | 49 |
| 2026-04-21 | ₹105.15 | ₹114.95 | ₹105.15 | ₹107.05 | 649 |
| 2026-04-20 | ₹118.00 | ₹118.00 | ₹117.00 | ₹118.00 | 123 |
| 2026-04-17 | ₹114.00 | ₹119.95 | ₹114.00 | ₹118.00 | 369 |
| 2026-04-16 | ₹113.50 | ₹115.00 | ₹112.00 | ₹114.40 | 1,231 |
| 2026-04-15 | ₹103.70 | ₹114.95 | ₹103.70 | ₹114.15 | 865 |
| 2026-04-13 | ₹111.95 | ₹111.95 | ₹102.15 | ₹104.20 | 209 |
| 2026-04-10 | ₹110.20 | ₹112.50 | ₹110.00 | ₹112.50 | 825 |
| 2026-04-09 | ₹108.50 | ₹108.50 | ₹108.00 | ₹108.00 | 575 |
| 2026-04-08 | ₹110.00 | ₹110.00 | ₹107.00 | ₹107.00 | 1,610 |
| 2026-04-07 | ₹109.95 | ₹109.95 | ₹107.00 | ₹107.00 | 433 |
| 2026-04-02 | ₹111.95 | ₹111.95 | ₹109.00 | ₹109.95 | 1,457 |
| 2026-04-01 | ₹112.80 | ₹112.80 | ₹102.00 | ₹111.65 | 606 |
| 2026-03-30 | ₹105.00 | ₹112.95 | ₹100.00 | ₹101.00 | 1,268 |
| 2026-03-27 | ₹102.00 | ₹105.00 | ₹100.00 | ₹100.50 | 684 |
| 2026-03-25 | ₹114.40 | ₹114.40 | ₹100.00 | ₹105.00 | 2,146 |
| 2026-03-24 | ₹100.65 | ₹105.00 | ₹100.10 | ₹101.10 | 365 |
| 2026-03-23 | ₹105.00 | ₹105.00 | ₹100.15 | ₹100.65 | 114 |
| 2026-03-20 | ₹112.60 | ₹113.00 | ₹101.00 | ₹102.05 | 2,461 |
| 2026-03-19 | ₹102.10 | ₹108.90 | ₹101.05 | ₹108.05 | 69 |
| 2026-03-18 | ₹112.95 | ₹112.95 | ₹100.10 | ₹100.90 | 221,277 |
| 2026-03-17 | ₹102.00 | ₹112.95 | ₹97.00 | ₹100.95 | 1,693 |
| 2026-03-16 | ₹105.05 | ₹105.55 | ₹102.00 | ₹102.00 | 26,831 |
| 2026-03-13 | ₹100.10 | ₹115.10 | ₹100.10 | ₹105.05 | 467 |
| 2026-03-12 | ₹105.05 | ₹112.50 | ₹102.00 | ₹109.80 | 1,021 |
| 2026-03-11 | ₹110.50 | ₹110.50 | ₹107.00 | ₹109.90 | 569 |
| 2026-03-10 | ₹102.00 | ₹114.90 | ₹100.00 | ₹101.85 | 368 |
| 2026-03-09 | ₹105.05 | ₹105.05 | ₹100.00 | ₹100.10 | 1,177 |
| 2026-03-06 | ₹105.00 | ₹106.05 | ₹105.00 | ₹105.05 | 321 |
| 2026-03-05 | ₹105.05 | ₹114.50 | ₹100.00 | ₹112.35 | 1,414 |
| 2026-03-04 | ₹105.00 | ₹110.00 | ₹105.00 | ₹105.05 | 2,083 |
| 2026-03-02 | ₹105.00 | ₹114.95 | ₹105.00 | ₹114.50 | 188 |
| 2026-02-27 | ₹115.00 | ₹115.00 | ₹114.35 | ₹114.35 | 61 |
| 2026-02-26 | ₹111.00 | ₹115.00 | ₹109.00 | ₹115.00 | 186 |
| 2026-02-25 | ₹116.35 | ₹116.35 | ₹116.35 | ₹116.35 | 2 |
| 2026-02-24 | ₹110.00 | ₹119.90 | ₹109.00 | ₹116.35 | 2,821 |
| 2026-02-23 | ₹119.00 | ₹119.00 | ₹108.05 | ₹111.35 | 940 |
| 2026-02-20 | ₹114.95 | ₹114.95 | ₹114.90 | ₹114.90 | 22 |
| 2026-02-19 | ₹111.00 | ₹115.00 | ₹111.00 | ₹114.95 | 412 |
| 2026-02-18 | ₹111.50 | ₹119.95 | ₹111.50 | ₹115.80 | 241 |
| 2026-02-17 | ₹114.85 | ₹120.85 | ₹110.05 | ₹120.85 | 555 |
| 2026-02-16 | ₹114.10 | ₹115.00 | ₹110.05 | ₹114.90 | 1,206 |
| 2026-02-13 | ₹117.80 | ₹117.80 | ₹110.05 | ₹114.10 | 171 |
| 2026-02-12 | ₹116.75 | ₹124.85 | ₹110.05 | ₹119.00 | 231 |
| 2026-02-11 | ₹133.95 | ₹133.95 | ₹115.50 | ₹115.60 | 1,392 |
| 2026-02-10 | ₹111.00 | ₹119.00 | ₹111.00 | ₹113.10 | 2,525 |
| 2026-02-09 | ₹135.00 | ₹135.00 | ₹110.00 | ₹112.45 | 136 |
| 2026-02-06 | ₹116.95 | ₹117.00 | ₹116.90 | ₹116.90 | 50 |
| 2026-02-05 | ₹119.50 | ₹125.00 | ₹117.00 | ₹117.00 | 537 |
| 2026-02-04 | ₹115.95 | ₹121.95 | ₹115.95 | ₹119.50 | 536 |
| 2026-02-03 | ₹112.00 | ₹116.00 | ₹107.50 | ₹108.20 | 1,782 |
| 2026-02-02 | ₹112.25 | ₹115.00 | ₹112.00 | ₹114.50 | 129 |
| 2026-02-01 | ₹116.95 | ₹117.00 | ₹111.00 | ₹112.25 | 148 |
| 2026-01-30 | ₹129.95 | ₹129.95 | ₹110.45 | ₹112.35 | 3,479 |
| 2026-01-29 | ₹116.00 | ₹128.85 | ₹95.50 | ₹114.60 | 8,455 |
| 2026-01-28 | ₹127.30 | ₹143.95 | ₹115.70 | ₹119.00 | 386 |
| 2026-01-27 | ₹116.05 | ₹129.00 | ₹116.00 | ₹126.95 | 1,393 |
| 2026-01-23 | ₹117.05 | ₹117.65 | ₹116.00 | ₹116.00 | 257 |
| 2026-01-22 | ₹122.95 | ₹122.95 | ₹117.00 | ₹117.00 | 137 |
| 2026-01-21 | ₹124.95 | ₹124.95 | ₹122.00 | ₹123.00 | 452 |
| 2026-01-20 | ₹137.85 | ₹137.85 | ₹122.50 | ₹122.50 | 977 |
| 2026-01-19 | ₹123.00 | ₹132.95 | ₹121.05 | ₹122.35 | 3,506 |
| 2026-01-16 | ₹120.00 | ₹120.70 | ₹115.00 | ₹120.05 | 1,740 |
| 2026-01-14 | ₹116.00 | ₹116.65 | ₹115.50 | ₹116.00 | 556 |
| 2026-01-13 | ₹121.95 | ₹121.95 | ₹115.95 | ₹120.40 | 540 |
| 2026-01-12 | ₹123.95 | ₹123.95 | ₹117.00 | ₹122.00 | 1,581 |
| 2026-01-09 | ₹125.05 | ₹125.05 | ₹116.00 | ₹119.05 | 1,098 |
| 2026-01-08 | ₹114.55 | ₹119.70 | ₹108.30 | ₹119.10 | 15,967 |
| 2026-01-07 | ₹115.60 | ₹119.95 | ₹111.00 | ₹114.00 | 972 |
| 2026-01-06 | ₹112.70 | ₹116.80 | ₹112.70 | ₹116.80 | 1,818 |
| 2026-01-05 | ₹124.15 | ₹124.15 | ₹112.35 | ₹118.60 | 5,374 |
| 2026-01-02 | ₹110.00 | ₹118.95 | ₹108.05 | ₹118.25 | 1,788 |
| 2026-01-01 | ₹119.15 | ₹119.95 | ₹113.15 | ₹113.30 | 945 |
Escorp Asset Management Share Price Performance Analysis (Apr 2017 - Jul 2026)
ESCORP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.18%
₹113.30 → ₹102.90
Year to Date
Price Volatility
6.46%
Low Volatility
Year to Date
Average Daily Volume
2,846
Year to Date Average
BSE Exchange
Escorp Asset Management Share Price History – Frequently Asked Questions
Common questions about ESCORP historical data and records. For live price, key ratios and fundamentals, see Escorp Asset Management share price screener.
What is the all-time high share price of Escorp Asset Management (ESCORP)?
The all-time high share price of Escorp Asset Management was ₹186.2 recorded on November 04, 2025 on the BSE exchange.
What is the all-time low share price of Escorp Asset Management (ESCORP)?
The all-time low share price of Escorp Asset Management was ₹8.4 recorded on June 09, 2021 on the BSE exchange.
How can I download ESCORP historical share price data?
You can download Escorp Asset Management 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 ESCORP shares?
The highest trading volume day for Escorp Asset Management was 826,667 shares traded on August 05, 2020 on the BSE exchange, with share price at ₹9.75.