Price Data Selection & Download
Espire Hospitality Share Price All Time Records & Statistics (Sep 2013 - Jul 2026)
824 daily OHLCV records on BSE from Sept. 2013 to July 2026.
Share Price All Time High
₹620.00
August 12, 2025
BSE Exchange
Share Price All Time Low
₹6.32
August 27, 2020
BSE Exchange
Highest Volume Trading Day
54,319
May 29, 2026 • ₹204.90
BSE Exchange
Share Price History Data (Sep 2013 - Jul 2026)
ESPIRE daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹164.00 | ₹164.95 | ₹157.60 | ₹164.80 | 439 |
| 2026-07-23 | ₹164.35 | ₹165.75 | ₹158.20 | ₹164.80 | 1,500 |
| 2026-07-22 | ₹169.95 | ₹170.00 | ₹160.00 | ₹164.35 | 5,551 |
| 2026-07-21 | ₹170.80 | ₹171.00 | ₹169.05 | ₹169.85 | 2,603 |
| 2026-07-20 | ₹170.80 | ₹174.00 | ₹166.00 | ₹170.80 | 1,443 |
| 2026-07-17 | ₹170.05 | ₹170.80 | ₹169.95 | ₹170.20 | 984 |
| 2026-07-16 | ₹170.80 | ₹172.80 | ₹168.30 | ₹170.00 | 98 |
| 2026-07-15 | ₹173.80 | ₹173.80 | ₹167.55 | ₹168.30 | 273 |
| 2026-07-14 | ₹170.80 | ₹174.00 | ₹167.10 | ₹170.25 | 2,138 |
| 2026-07-13 | ₹174.80 | ₹174.80 | ₹169.35 | ₹170.80 | 756 |
| 2026-07-10 | ₹170.00 | ₹174.75 | ₹167.00 | ₹174.15 | 940 |
| 2026-07-09 | ₹170.00 | ₹178.45 | ₹167.00 | ₹167.75 | 1,717 |
| 2026-07-08 | ₹183.00 | ₹183.00 | ₹167.95 | ₹176.25 | 1,717 |
| 2026-07-07 | ₹170.05 | ₹178.80 | ₹170.05 | ₹176.75 | 1,178 |
| 2026-07-06 | ₹190.00 | ₹190.00 | ₹180.50 | ₹180.75 | 97 |
| 2026-07-03 | ₹188.00 | ₹188.00 | ₹178.75 | ₹184.05 | 476 |
| 2026-07-02 | ₹183.95 | ₹189.95 | ₹175.50 | ₹183.25 | 1,119 |
| 2026-07-01 | ₹183.95 | ₹183.95 | ₹175.00 | ₹182.40 | 430 |
| 2026-06-30 | ₹185.00 | ₹185.00 | ₹171.00 | ₹177.30 | 1,264 |
| 2026-06-29 | ₹179.00 | ₹187.50 | ₹166.00 | ₹182.60 | 449 |
| 2026-06-25 | ₹173.50 | ₹173.80 | ₹169.00 | ₹170.55 | 446 |
| 2026-06-24 | ₹174.05 | ₹179.60 | ₹171.75 | ₹173.65 | 1,518 |
| 2026-06-23 | ₹177.00 | ₹180.80 | ₹168.00 | ₹171.65 | 2,953 |
| 2026-06-22 | ₹182.90 | ₹183.00 | ₹178.10 | ₹181.40 | 1,793 |
| 2026-06-19 | ₹186.50 | ₹186.50 | ₹182.00 | ₹183.80 | 1,479 |
| 2026-06-18 | ₹181.05 | ₹185.00 | ₹181.05 | ₹184.80 | 324 |
| 2026-06-17 | ₹182.20 | ₹194.00 | ₹180.00 | ₹181.00 | 2,837 |
| 2026-06-16 | ₹181.00 | ₹184.65 | ₹175.00 | ₹177.80 | 796 |
| 2026-06-15 | ₹180.00 | ₹186.00 | ₹175.00 | ₹180.15 | 927 |
| 2026-06-12 | ₹180.00 | ₹198.50 | ₹170.00 | ₹180.00 | 1,982 |
| 2026-06-11 | ₹209.95 | ₹209.95 | ₹173.95 | ₹179.10 | 4,204 |
| 2026-06-10 | ₹210.00 | ₹211.00 | ₹203.05 | ₹205.90 | 1,666 |
| 2026-06-09 | ₹213.80 | ₹213.80 | ₹203.05 | ₹208.20 | 357 |
| 2026-06-08 | ₹208.00 | ₹217.55 | ₹200.00 | ₹211.40 | 1,256 |
| 2026-06-05 | ₹202.00 | ₹209.45 | ₹195.00 | ₹209.45 | 474 |
| 2026-06-04 | ₹200.10 | ₹205.00 | ₹195.00 | ₹204.50 | 219 |
| 2026-06-03 | ₹200.00 | ₹210.00 | ₹191.00 | ₹200.10 | 1,674 |
| 2026-06-02 | ₹211.95 | ₹211.95 | ₹200.00 | ₹202.50 | 1,699 |
| 2026-06-01 | ₹215.70 | ₹215.70 | ₹200.00 | ₹203.95 | 1,218 |
| 2026-05-29 | ₹220.95 | ₹220.95 | ₹201.00 | ₹204.90 | 54,319 |
| 2026-05-27 | ₹226.00 | ₹226.00 | ₹211.00 | ₹211.40 | 127 |
| 2026-05-26 | ₹223.00 | ₹223.00 | ₹210.00 | ₹216.00 | 692 |
| 2026-05-25 | ₹224.00 | ₹224.00 | ₹208.00 | ₹212.90 | 316 |
| 2026-05-22 | ₹207.60 | ₹221.00 | ₹206.05 | ₹206.25 | 242 |
| 2026-05-21 | ₹216.95 | ₹216.95 | ₹204.20 | ₹211.50 | 244 |
| 2026-05-20 | ₹203.00 | ₹218.00 | ₹203.00 | ₹215.85 | 297 |
| 2026-05-19 | ₹214.00 | ₹214.00 | ₹202.10 | ₹208.15 | 453 |
| 2026-05-18 | ₹201.60 | ₹214.00 | ₹201.60 | ₹210.55 | 1,149 |
| 2026-05-15 | ₹215.00 | ₹216.85 | ₹208.15 | ₹215.55 | 353 |
| 2026-05-14 | ₹221.00 | ₹221.00 | ₹208.10 | ₹217.90 | 208 |
| 2026-05-13 | ₹222.55 | ₹222.55 | ₹206.15 | ₹218.15 | 683 |
| 2026-05-12 | ₹235.95 | ₹235.95 | ₹207.10 | ₹214.85 | 1,705 |
| 2026-05-11 | ₹230.00 | ₹230.00 | ₹220.00 | ₹220.00 | 5,205 |
| 2026-05-08 | ₹233.00 | ₹233.00 | ₹219.15 | ₹223.05 | 9,780 |
| 2026-05-07 | ₹223.95 | ₹240.00 | ₹218.95 | ₹224.00 | 23,605 |
| 2026-05-06 | ₹215.00 | ₹228.55 | ₹215.00 | ₹219.10 | 3,998 |
| 2026-05-05 | ₹234.95 | ₹234.95 | ₹213.00 | ₹214.50 | 1,685 |
| 2026-05-04 | ₹226.95 | ₹229.90 | ₹213.05 | ₹225.75 | 2,520 |
| 2026-04-30 | ₹248.00 | ₹248.00 | ₹213.00 | ₹219.35 | 5,773 |
| 2026-04-29 | ₹232.05 | ₹232.05 | ₹220.00 | ₹227.30 | 10,392 |
| 2026-04-28 | ₹249.85 | ₹249.85 | ₹230.00 | ₹230.50 | 19,901 |
| 2026-04-27 | ₹230.00 | ₹249.00 | ₹230.00 | ₹242.60 | 4,234 |
| 2026-04-24 | ₹248.95 | ₹248.95 | ₹227.10 | ₹229.70 | 2,747 |
| 2026-04-23 | ₹255.00 | ₹255.00 | ₹225.60 | ₹228.55 | 14,273 |
| 2026-04-22 | ₹255.00 | ₹256.00 | ₹232.10 | ₹235.90 | 3,077 |
| 2026-04-21 | ₹208.00 | ₹254.40 | ₹208.00 | ₹250.25 | 15,486 |
| 2026-04-20 | ₹213.95 | ₹222.95 | ₹208.95 | ₹212.00 | 44,036 |
| 2026-04-17 | ₹223.45 | ₹223.45 | ₹209.00 | ₹210.20 | 24,551 |
| 2026-04-16 | ₹232.30 | ₹259.85 | ₹211.20 | ₹213.70 | 10,431 |
| 2026-04-15 | ₹299.95 | ₹299.95 | ₹215.35 | ₹229.95 | 12,169 |
| 2026-04-13 | ₹275.00 | ₹275.00 | ₹260.50 | ₹260.80 | 166 |
| 2026-04-10 | ₹270.00 | ₹284.00 | ₹267.00 | ₹279.00 | 763 |
| 2026-04-09 | ₹300.00 | ₹300.00 | ₹260.05 | ₹285.00 | 162 |
| 2026-04-08 | ₹289.00 | ₹289.00 | ₹211.00 | ₹276.05 | 357 |
| 2026-04-07 | ₹280.50 | ₹280.50 | ₹250.00 | ₹262.40 | 418 |
| 2026-04-06 | ₹269.90 | ₹269.90 | ₹249.95 | ₹255.00 | 215 |
| 2026-04-02 | ₹258.70 | ₹258.70 | ₹248.55 | ₹254.80 | 247 |
| 2026-04-01 | ₹269.90 | ₹269.90 | ₹246.00 | ₹248.55 | 6,214 |
| 2026-03-30 | ₹273.00 | ₹273.00 | ₹232.00 | ₹259.95 | 119 |
| 2026-03-27 | ₹285.00 | ₹285.00 | ₹242.95 | ₹248.55 | 145 |
| 2026-03-25 | ₹285.45 | ₹285.45 | ₹264.00 | ₹269.90 | 153 |
| 2026-03-24 | ₹301.00 | ₹301.00 | ₹251.05 | ₹260.05 | 267 |
| 2026-03-23 | ₹305.50 | ₹305.50 | ₹255.00 | ₹273.80 | 592 |
| 2026-03-20 | ₹309.90 | ₹309.90 | ₹280.00 | ₹280.80 | 44 |
| 2026-03-19 | ₹308.00 | ₹308.00 | ₹272.00 | ₹285.60 | 126 |
| 2026-03-18 | ₹302.95 | ₹302.95 | ₹294.00 | ₹294.00 | 5 |
| 2026-03-17 | ₹289.00 | ₹289.00 | ₹261.35 | ₹287.95 | 124 |
| 2026-03-16 | ₹297.95 | ₹297.95 | ₹289.00 | ₹289.00 | 5 |
| 2026-03-13 | ₹302.00 | ₹302.00 | ₹270.30 | ₹282.95 | 92 |
| 2026-03-12 | ₹272.00 | ₹289.00 | ₹270.00 | ₹289.00 | 192 |
| 2026-03-11 | ₹300.00 | ₹300.00 | ₹275.10 | ₹289.90 | 209 |
| 2026-03-10 | ₹297.90 | ₹297.90 | ₹271.00 | ₹275.00 | 590 |
| 2026-03-09 | ₹298.40 | ₹298.40 | ₹270.20 | ₹270.95 | 143 |
| 2026-03-06 | ₹298.40 | ₹298.40 | ₹280.00 | ₹298.40 | 202 |
| 2026-03-05 | ₹314.00 | ₹314.00 | ₹280.00 | ₹298.40 | 135 |
| 2026-03-04 | ₹275.00 | ₹288.05 | ₹264.60 | ₹285.50 | 541 |
| 2026-03-02 | ₹293.95 | ₹293.95 | ₹293.95 | ₹293.95 | 5 |
| 2026-02-27 | ₹304.00 | ₹304.00 | ₹280.00 | ₹293.95 | 850 |
| 2026-02-26 | ₹301.95 | ₹301.95 | ₹292.90 | ₹292.90 | 112 |
| 2026-02-25 | ₹303.00 | ₹303.00 | ₹275.00 | ₹282.50 | 143 |
| 2026-02-24 | ₹313.00 | ₹313.00 | ₹303.00 | ₹303.00 | 101 |
| 2026-02-23 | ₹314.70 | ₹314.70 | ₹297.00 | ₹302.95 | 1,216 |
| 2026-02-20 | ₹324.00 | ₹324.00 | ₹285.00 | ₹286.10 | 8,792 |
| 2026-02-19 | ₹324.00 | ₹324.00 | ₹285.00 | ₹300.00 | 249 |
| 2026-02-18 | ₹330.00 | ₹330.00 | ₹285.00 | ₹299.00 | 439 |
| 2026-02-17 | ₹305.00 | ₹305.00 | ₹300.00 | ₹300.00 | 90 |
| 2026-02-16 | ₹315.90 | ₹316.00 | ₹266.85 | ₹290.55 | 3,907 |
| 2026-02-13 | ₹298.00 | ₹298.00 | ₹283.50 | ₹296.50 | 1,671 |
| 2026-02-12 | ₹324.00 | ₹324.00 | ₹293.00 | ₹315.00 | 1,845 |
| 2026-02-11 | ₹324.00 | ₹324.00 | ₹293.00 | ₹314.15 | 836 |
| 2026-02-10 | ₹319.00 | ₹319.00 | ₹282.75 | ₹309.00 | 1,001 |
| 2026-02-09 | ₹324.00 | ₹324.00 | ₹290.95 | ₹299.70 | 84 |
| 2026-02-06 | ₹324.00 | ₹324.00 | ₹301.00 | ₹309.00 | 183 |
| 2026-02-05 | ₹318.00 | ₹318.00 | ₹306.95 | ₹306.95 | 3 |
| 2026-02-04 | ₹319.00 | ₹319.00 | ₹308.45 | ₹308.45 | 13 |
| 2026-02-03 | ₹319.00 | ₹319.00 | ₹300.00 | ₹307.00 | 90 |
| 2026-02-02 | ₹315.90 | ₹315.90 | ₹300.00 | ₹308.00 | 26 |
| 2026-02-01 | ₹314.90 | ₹314.90 | ₹285.00 | ₹313.80 | 53 |
| 2026-01-30 | ₹290.70 | ₹301.95 | ₹276.20 | ₹299.95 | 178 |
| 2026-01-29 | ₹315.00 | ₹315.00 | ₹290.70 | ₹290.70 | 208 |
| 2026-01-28 | ₹300.00 | ₹315.00 | ₹294.05 | ₹306.00 | 208 |
| 2026-01-27 | ₹321.45 | ₹321.45 | ₹305.00 | ₹309.50 | 45 |
| 2026-01-23 | ₹315.90 | ₹315.90 | ₹299.00 | ₹314.00 | 1,313 |
| 2026-01-22 | ₹308.90 | ₹308.90 | ₹305.90 | ₹305.90 | 12 |
| 2026-01-21 | ₹295.00 | ₹297.15 | ₹270.00 | ₹296.00 | 3,246 |
| 2026-01-20 | ₹310.00 | ₹310.00 | ₹283.00 | ₹283.00 | 2,341 |
| 2026-01-19 | ₹286.05 | ₹303.30 | ₹286.05 | ₹297.65 | 108 |
| 2026-01-16 | ₹310.00 | ₹310.00 | ₹281.30 | ₹288.90 | 121 |
| 2026-01-14 | ₹290.00 | ₹309.90 | ₹283.05 | ₹296.00 | 313 |
| 2026-01-13 | ₹300.00 | ₹300.00 | ₹275.95 | ₹297.80 | 126 |
| 2026-01-12 | ₹310.00 | ₹310.00 | ₹287.80 | ₹288.95 | 173 |
| 2026-01-09 | ₹300.00 | ₹315.00 | ₹300.00 | ₹302.80 | 541 |
| 2026-01-08 | ₹329.50 | ₹329.50 | ₹300.50 | ₹300.95 | 677 |
| 2026-01-07 | ₹310.00 | ₹315.50 | ₹287.50 | ₹314.60 | 1,151 |
| 2026-01-06 | ₹305.95 | ₹315.00 | ₹298.30 | ₹302.05 | 412 |
| 2026-01-05 | ₹319.80 | ₹319.80 | ₹290.60 | ₹305.95 | 540 |
| 2026-01-02 | ₹298.85 | ₹309.00 | ₹290.00 | ₹304.60 | 969 |
| 2026-01-01 | ₹309.30 | ₹309.30 | ₹290.00 | ₹299.00 | 217 |
Espire Hospitality Share Price Performance Analysis (Sep 2013 - Jul 2026)
ESPIRE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-44.88%
₹299.00 → ₹164.80
Year to Date
Price Volatility
20.65%
Medium Volatility
Year to Date
Average Daily Volume
2,714
Year to Date Average
BSE Exchange
Espire Hospitality Share Price History – Frequently Asked Questions
Common questions about ESPIRE historical data and records. Browse ESPIRE annual financials for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Espire Hospitality (ESPIRE)?
The all-time high share price of Espire Hospitality was ₹620.0 recorded on August 12, 2025 on the BSE exchange.
What is the all-time low share price of Espire Hospitality (ESPIRE)?
The all-time low share price of Espire Hospitality was ₹6.32 recorded on August 27, 2020 on the BSE exchange.
How can I download ESPIRE historical share price data?
You can download Espire Hospitality 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 ESPIRE shares?
The highest trading volume day for Espire Hospitality was 54,319 shares traded on May 29, 2026 on the BSE exchange, with share price at ₹204.9.