Esha Media Research share price history

BSE: 531259MediaSmall Cap

Esha Media Research Limited · Face value ₹10 · Listed Dec 1995

₹42.76₹0.83 (1.98%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹41.93.

28 Oct: open ₹41.10, high ₹42.76, low ₹41.10

52-week range of traded prices to 28 Oct 2026

₹20.83Low, 15 Jun 2026₹65.67High, 7 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹38 Cr4,057th largest listed
P/E: 162.67
P/E without one-offs: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 8,209

Esha Media Research share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Esha Media Research's share price is on record from 2 Jan 2007, when it closed at ₹15.70, to 28 Oct 2026. Its highest close was ₹65.67 on 7 Nov 2025 and its lowest ₹2.58 on 6 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	42.76	+5.8%	54.18	21.75	40.41	54.18	20.83	12,69,547
2025	40.41	+156.7%	65.67	9.26	14.96	65.67	8.80	18,61,458
2024	15.74	+343.4%	22.98	3.69	3.62	23.43	3.51	53,31,723
2023	3.55	−27.3%	6.70	2.93	4.90	6.85	2.82	11,08,244
2022	4.88	−11.3%	8.39	4.43	5.50	8.60	4.21	2,45,385
2021	5.50	0.0%	7.50	4.01	5.77	7.87	3.83	57,877
2020	5.50	+60.8%	5.50	2.58	3.59	5.50	2.58	15,027
2019	3.42	−37.9%	6.23	3.42	5.78	6.23	3.42	13,507
2018	5.51	−27.6%	7.90	4.60	7.61	7.90	4.37	15,13,697
2017	7.61	+46.6%	8.70	4.70	4.94	8.70	4.50	33,755
2016	5.19	−64.3%	17.00	4.82	15.23	17.00	4.58	11,52,219
2015	14.55	−36.5%	22.90	12.65	21.80	22.90	12.65	7,96,393
2014	22.90	−42.8%	43.80	16.30	39.90	43.80	16.30	4,46,160
2013	40.00	+133.9%	45.05	13.20	16.25	45.30	13.20	5,37,689
2012	17.10	+99.5%	17.10	8.99	8.99	17.45	8.99	57,400
2011	8.57	−42.9%	17.95	8.57	14.27	17.95	8.57	64,800
2010	15.00	+189.0%	28.70	5.19	5.19	30.10	5.19	82,600
2009	5.19	−55.0%	10.97	4.95	10.97	10.97	4.95	16,200
2008	11.54	−7.3%	13.69	10.10	13.05	14.37	10.10	20,700
2007	12.45	–	15.70	6.17	15.70	15.70	6.15	66,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 17 Feb 2020. 2019 is from its first session, 20 Feb 2019. 2018 is from its first session, 9 Feb 2018. 2012 is from its first session, 27 Jan 2012. 2010 is from its first session, 2 Feb 2010. The close is the year's last trade for 2018 (11 Sep 2018) and 2008 (5 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	42.76	+9.8%	38.19	42.76	38.00	60,469
Sep 2026	38.96	−12.0%	44.07	44.07	30.53	5,32,261
Aug 2026	44.29	−14.2%	53.80	54.18	44.29	1,01,110
Jul 2026	51.60	+86.1%	29.11	53.05	25.20	3,29,562
Jun 2026	27.73	−2.9%	27.13	27.73	20.83	65,195
May 2026	28.55	−8.3%	31.13	31.13	28.55	1,750
Apr 2026	31.13	+38.0%	22.56	31.13	22.56	17,880
Mar 2026	22.56	−13.2%	26.00	26.00	22.56	16,127
Feb 2026	26.00	−18.3%	30.55	38.60	23.75	79,907
Jan 2026	31.81	−21.3%	40.41	42.03	31.81	65,286
Dec 2025	40.41	−21.2%	50.23	50.23	32.50	1,46,827
Nov 2025	51.25	−10.5%	59.60	65.67	51.25	2,01,385
Oct 2025	57.27	+17.8%	49.59	57.27	42.50	7,94,696
Sep 2025	48.62	+54.2%	32.17	48.62	32.17	2,59,382
Aug 2025	31.54	+82.8%	17.25	31.54	17.25	1,02,318
Jul 2025	17.25	+41.4%	11.30	17.25	11.01	1,25,825
Jun 2025	12.20	+7.5%	11.50	14.20	9.70	41,691
May 2025	11.35	+10.2%	10.30	11.86	9.49	39,428
Apr 2025	10.30	−3.6%	10.69	11.30	8.80	29,007
Mar 2025	10.69	−7.0%	11.73	13.80	9.88	81,791
Feb 2025	11.50	−9.1%	13.00	14.40	11.00	20,843
Jan 2025	12.65	−19.6%	14.96	15.85	11.68	18,265
Dec 2024	15.74	−4.6%	16.43	16.65	13.82	44,959
Nov 2024	16.50	+13.0%	14.89	17.73	14.63	61,664
Oct 2024	14.60	−11.5%	17.30	17.31	13.24	1,09,654
Sep 2024	16.49	−23.8%	21.21	21.21	12.92	1,17,042
Aug 2024	21.64	+33.9%	16.48	23.43	16.47	1,90,302
Jul 2024	16.16	+38.5%	11.90	16.16	11.90	9,47,733
Jun 2024	11.67	+5.6%	11.27	12.41	10.60	11,46,409
May 2024	11.05	+37.1%	8.22	11.05	7.75	10,61,009
Apr 2024	8.06	+34.6%	5.70	8.06	5.43	8,95,017
Mar 2024	5.99	−14.2%	6.85	6.85	5.99	49,287
Feb 2024	6.98	+37.9%	5.31	7.70	5.31	3,71,739
Jan 2024	5.06	+42.5%	3.62	5.06	3.51	3,36,908
Dec 2023	3.55	+19.9%	3.09	3.89	2.87	2,53,841
Nov 2023	2.96	−2.0%	3.16	3.19	2.82	1,28,891
Oct 2023	3.02	−7.9%	3.35	3.60	2.91	3,08,338
Sep 2023	3.28	−7.6%	3.55	4.35	3.28	99,685
Aug 2023	3.55	−1.7%	3.61	4.35	3.32	49,544
Jul 2023	3.61	−14.9%	4.24	4.62	3.61	34,680
Jun 2023	4.24	+6.0%	4.00	4.94	3.55	5,223
May 2023	4.00	+1.0%	4.01	4.40	3.57	1,29,069
Apr 2023	3.96	−24.0%	5.15	5.15	3.96	12,184
Mar 2023	5.21	−0.2%	5.48	6.85	5.21	7,934
Feb 2023	5.22	+5.2%	5.20	6.10	5.00	59,122
Jan 2023	4.96	+1.6%	4.90	5.41	4.09	19,733
Dec 2022	4.88	−30.1%	6.90	6.90	4.69	25,063
Nov 2022	6.98	−6.9%	7.86	8.60	6.98	2,460
Oct 2022	7.50	+2.7%	7.25	8.07	7.15	1,583
Sep 2022	7.30	+6.7%	6.50	7.40	6.05	14,644
Aug 2022	6.84	+8.9%	6.28	7.54	6.28	8,249
Jul 2022	6.28	−5.6%	6.33	7.66	5.42	17,268
Jun 2022	6.65	−10.7%	7.45	7.60	5.16	22,974
May 2022	7.45	+8.9%	6.84	8.60	6.83	18,986
Apr 2022	6.84	+14.0%	5.90	7.67	5.61	16,631
Mar 2022	6.00	+10.7%	5.42	6.10	4.21	10,099
Feb 2022	5.42	−8.0%	5.89	6.40	5.42	2,517
Jan 2022	5.89	+7.1%	5.50	7.33	5.23	1,04,911
Dec 2021	5.50	−6.8%	5.90	5.90	5.33	2,697
Nov 2021	5.90	+1.7%	5.80	6.40	5.80	5,641
Oct 2021	5.80	+11.5%	5.20	5.80	5.15	1,369
Sep 2021	5.20	+9.5%	4.75	5.30	4.75	2,810
Aug 2021	4.75	−3.1%	4.95	4.95	4.75	32
Jul 2021	4.90	+6.1%	4.39	5.22	4.18	10,596
Jun 2021	4.62	−10.3%	5.15	5.15	3.83	11,228
May 2021	5.15	−14.0%	5.70	5.70	5.15	1,488
Apr 2021	5.99	0.0%	5.99	5.99	5.98	5,351
Mar 2021	5.99	−4.9%	6.30	6.30	5.99	291
Feb 2021	6.30	−13.9%	7.30	7.30	6.30	1,476
Jan 2021	7.32	+33.1%	5.77	7.87	4.08	14,898
Dec 2020	5.50	0.0%	5.50	5.50	5.50	105
Nov 2020	5.50	+2.2%	5.38	5.50	5.38	9
Oct 2020	5.38	+4.9%	5.38	5.38	5.38	20
Sep 2020	5.13	+5.8%	4.85	5.13	4.85	1,706
Aug 2020	4.85	+79.0%	2.71	4.85	2.58	9,937
Jul 2020	2.71	−4.9%	2.71	2.71	2.71	500
Jun 2020	2.85	−5.0%	2.85	2.85	2.85	1,293
Apr 2020	3.00	−2.3%	3.00	3.00	3.00	1,377
Mar 2020	3.07	−9.7%	3.23	3.23	3.07	21
Feb 2020	3.40	−0.6%	3.59	3.59	3.40	59
Dec 2019	3.42	0.0%	3.42	3.42	3.42	255
Nov 2019	3.42	0.0%	3.42	3.42	3.42	999
Oct 2019	3.42	−21.7%	4.16	4.16	3.42	5,722
Sep 2019	4.37	−9.7%	4.60	4.60	4.37	5,001
Aug 2019	4.84	−18.2%	5.63	5.63	4.84	24
Jul 2019	5.92	−5.0%	5.92	5.92	5.92	1,500
Apr 2019	6.23	+7.8%	6.00	6.23	6.00	5
Feb 2019	5.78	+4.9%	5.78	5.78	5.78	1
Sep 2018	5.51	+10.2%	5.25	5.51	5.25	1,608
Aug 2018	5.00	+4.2%	5.00	5.00	4.75	6,528
Jul 2018	4.80	−12.7%	5.77	5.77	4.37	15,04,908
Jun 2018	5.50	−27.7%	7.90	7.90	5.50	561
Apr 2018	7.61	0.0%	7.61	7.61	7.61	1
Feb 2018	7.61	0.0%	7.61	7.61	7.61	91
Dec 2017	7.61	−7.2%	8.61	8.61	7.61	1,711
Nov 2017	8.20	+9.8%	7.10	8.20	7.10	1,451
Oct 2017	7.47	−5.0%	7.47	7.47	7.47	101
Sep 2017	7.86	−5.0%	7.86	7.86	7.86	1
Jul 2017	8.27	−4.9%	8.70	8.70	8.27	41
Jun 2017	8.70	+13.0%	7.90	8.70	7.90	1,004
May 2017	7.70	+14.1%	7.05	7.70	7.05	630
Apr 2017	6.75	0.0%	6.75	6.75	6.75	300
Mar 2017	6.75	−16.9%	8.20	8.20	6.75	5,505
Feb 2017	8.12	+36.9%	6.22	8.12	6.22	6,379
Jan 2017	5.93	+14.3%	4.94	5.93	4.50	16,632
Dec 2016	5.19	−13.5%	6.00	6.30	5.15	3,927
Nov 2016	6.00	+7.3%	5.32	6.07	4.58	1,62,088
Oct 2016	5.59	−14.3%	6.20	6.82	5.00	2,84,161
Sep 2016	6.52	−13.8%	7.19	7.19	5.83	1,66,091
Aug 2016	7.56	−11.1%	8.08	8.63	6.95	69,680
Jul 2016	8.50	−11.4%	9.12	9.95	7.35	49,365
Jun 2016	9.59	−11.6%	10.80	11.15	9.59	8,860
May 2016	10.85	+37.9%	8.26	10.85	8.26	87,050
Apr 2016	7.87	+12.6%	6.65	8.20	6.64	23,633
Mar 2016	6.99	−3.7%	7.25	7.61	6.99	34,937
Feb 2016	7.26	−42.9%	12.10	12.11	7.26	2,09,926
Jan 2016	12.72	−12.6%	15.23	17.00	12.72	52,501
Dec 2015	14.55	−4.9%	16.00	16.85	14.50	6,37,817
Nov 2015	15.30	+4.6%	15.30	15.30	15.30	43,050
Oct 2015	14.63	−2.5%	15.50	15.50	14.63	65,252
Sep 2015	15.00	−4.0%	15.00	15.00	15.00	1
Aug 2015	15.63	+18.0%	13.75	15.75	13.75	260
Jul 2015	13.25	−26.6%	17.20	17.20	12.65	8,854
Jun 2015	18.05	−18.5%	21.05	21.05	18.05	15,021
May 2015	22.15	+3.0%	21.50	22.15	20.45	25,606
Apr 2015	21.50	0.0%	21.50	21.50	21.50	58
Mar 2015	21.50	−4.2%	22.90	22.90	20.75	220
Feb 2015	22.45	+1.6%	22.60	22.60	22.45	35
Jan 2015	22.10	−3.5%	21.80	22.65	21.80	219
Dec 2014	22.90	+4.1%	22.00	23.65	21.50	1,033
Nov 2014	22.00	+0.9%	22.00	22.00	22.00	250
Oct 2014	21.80	−0.7%	23.00	23.00	21.80	147
Sep 2014	21.95	−3.9%	22.60	22.75	21.65	73
Aug 2014	22.85	−6.7%	23.30	24.00	22.80	3,00,240
Jul 2014	24.50	+6.5%	24.15	25.45	22.70	816
Jun 2014	23.00	+24.3%	18.50	24.50	18.50	23,125
May 2014	18.50	−2.9%	19.40	19.95	16.30	14,500
Apr 2014	19.05	−11.6%	20.50	20.50	17.25	12,293
Mar 2014	21.55	−44.5%	36.90	38.00	21.55	28,649
Feb 2014	38.80	−2.9%	41.90	41.90	32.80	40,162
Jan 2014	39.95	−0.1%	39.90	43.80	32.00	24,872
Dec 2013	40.00	+6.5%	39.35	42.00	37.30	1,081
Nov 2013	37.55	−7.2%	42.45	42.45	31.15	5,885
Oct 2013	40.45	−9.1%	44.50	45.30	36.65	4,828
Sep 2013	44.50	+20.3%	38.80	44.50	36.95	375
Aug 2013	37.00	+29.6%	27.95	38.15	27.95	4,225
Jul 2013	28.55	+21.2%	22.45	28.55	20.65	54,095
Jun 2013	23.55	+1.3%	24.20	24.90	21.75	850
May 2013	23.25	+33.6%	18.15	23.25	17.15	13,650
Apr 2013	17.40	−3.9%	18.90	20.30	13.20	3,500
Mar 2013	18.10	+7.1%	17.65	22.10	17.65	1,36,300
Feb 2013	16.90	−25.1%	23.65	25.00	15.30	23,800
Jan 2013	22.55	+31.9%	16.25	22.55	16.15	2,89,100
Dec 2012	17.10	+12.1%	14.50	17.45	11.90	37,900
Nov 2012	15.25	+29.8%	11.17	15.26	11.17	8,300
Oct 2012	11.75	−9.6%	12.36	12.36	11.75	2,700
Aug 2012	13.00	+4.4%	13.00	13.00	13.00	200
Jul 2012	12.45	+3.6%	11.42	12.50	10.85	1,500
Jun 2012	12.02	−14.1%	13.31	13.31	12.02	1,700
Mar 2012	14.00	−7.7%	15.70	15.85	13.00	1,700
Feb 2012	15.17	+53.2%	10.39	16.00	10.39	2,400
Jan 2012	9.90	+15.5%	8.99	9.90	8.99	1,000
Dec 2011	8.57	−9.7%	9.02	9.02	8.57	1,000
Nov 2011	9.49	−17.3%	11.50	11.50	9.49	1,100
Oct 2011	11.47	+15.3%	10.00	12.70	10.00	1,400
Sep 2011	9.95	−5.2%	11.02	11.02	9.95	1,400
Aug 2011	10.50	−13.6%	11.60	12.18	8.60	5,000
Jul 2011	12.15	−24.3%	16.65	17.95	12.15	11,400
Jun 2011	16.06	+7.1%	14.26	16.06	12.20	6,700
May 2011	15.00	+54.6%	10.18	15.00	10.18	19,800
Apr 2011	9.70	+0.5%	10.13	10.13	8.80	1,800
Mar 2011	9.65	−12.4%	11.57	12.35	9.65	5,800
Feb 2011	11.02	−5.0%	11.15	12.14	10.50	1,900
Jan 2011	11.60	−22.7%	14.27	14.27	11.60	7,500
Dec 2010	15.00	+9.5%	13.50	16.50	13.50	6,100
Nov 2010	13.70	−20.1%	18.00	18.00	13.05	15,600
Oct 2010	17.15	−14.5%	21.05	26.80	17.15	11,500
Sep 2010	20.05	+2.3%	20.50	30.10	19.25	27,200
Aug 2010	19.60	+24.9%	16.45	19.60	12.75	14,500
Jul 2010	15.69	+78.5%	9.22	15.69	9.22	1,500
Jun 2010	8.79	+21.2%	7.61	8.79	7.61	1,600
May 2010	7.25	+4.9%	7.25	7.25	7.25	1,000
Apr 2010	6.91	+15.4%	6.28	6.91	6.28	1,200
Mar 2010	5.99	+15.4%	5.44	5.99	5.44	2,300
Feb 2010	5.19	0.0%	5.19	5.19	5.19	100
Dec 2009	5.19	−32.5%	7.31	7.67	4.95	13,900
Nov 2009	7.69	−14.1%	8.51	8.51	7.69	1,000
Oct 2009	8.95	−5.0%	8.95	8.95	8.95	100
Apr 2009	9.42	−4.9%	9.42	9.42	9.42	300
Mar 2009	9.91	−5.0%	9.91	9.91	9.91	300
Jan 2009	10.43	−9.6%	10.97	10.97	10.43	600
Nov 2008	11.54	+4.9%	10.46	11.54	10.46	300
Oct 2008	11.00	0.0%	11.00	11.00	11.00	300
Jul 2008	11.00	+3.8%	11.00	11.00	11.00	500
Jun 2008	10.60	+5.0%	10.60	10.60	10.60	300
Apr 2008	10.10	−4.9%	10.10	10.10	10.10	100
Feb 2008	10.62	−18.3%	12.36	12.36	10.62	500
Jan 2008	13.00	+4.4%	13.05	14.37	12.40	18,700
Dec 2007	12.45	+19.7%	10.79	13.07	10.79	10,800
Nov 2007	10.40	+4.4%	10.40	10.40	10.40	900
Oct 2007	9.96	+15.7%	9.03	9.96	9.03	1,000
Sep 2007	8.61	+16.4%	7.75	8.61	7.51	800
Aug 2007	7.40	−6.3%	7.51	7.52	6.15	4,000
Jul 2007	7.90	+18.6%	6.90	7.90	6.85	4,700
Jun 2007	6.66	−4.7%	6.67	6.67	6.66	500
May 2007	6.99	0.0%	6.66	6.99	6.66	1,300
Apr 2007	6.99	−2.0%	7.00	7.00	6.66	400
Mar 2007	7.13	−15.7%	8.04	8.85	7.13	2,700
Feb 2007	8.46	−36.2%	12.59	12.60	8.46	7,500
Jan 2007	13.25	–	15.70	15.70	11.45	31,900

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	41.10	42.76	41.10	42.76	42.76	8,209
26 Oct 2026	41.93	41.93	41.93	41.93	41.93	2
22 Oct 2026	41.94	41.94	41.94	41.94	41.94	15,000
21 Oct 2026	41.80	42.35	41.80	42.00	42.35	25,001
16 Oct 2026	41.80	41.80	41.80	41.80	41.80	150
15 Oct 2026	41.01	41.01	41.01	41.01	41.01	201
14 Oct 2026	40.25	40.25	40.25	40.25	40.25	1,096
13 Oct 2026	39.53	39.53	38.00	39.53	38.75	1,035
12 Oct 2026	38.10	38.76	38.10	38.76	38.72	3,535
9 Oct 2026	38.00	38.00	38.00	38.00	38.00	1
8 Oct 2026	38.20	38.20	38.20	38.20	38.20	1
7 Oct 2026	38.76	38.76	38.20	38.20	38.34	2,696
6 Oct 2026	38.00	38.76	38.00	38.76	38.01	143
5 Oct 2026	38.00	38.00	38.00	38.00	38.00	3,398
1 Oct 2026	38.19	38.19	38.19	38.19	38.19	1
30 Sep 2026	38.96	38.96	38.96	38.96	38.96	67
29 Sep 2026	39.36	39.75	39.36	39.75	39.55	203
28 Sep 2026	40.16	40.18	40.16	40.16	40.17	2,665
25 Sep 2026	40.98	40.98	39.00	40.97	40.84	22,941
24 Sep 2026	39.03	39.03	39.03	39.03	39.03	18,990
23 Sep 2026	37.18	37.18	37.18	37.18	37.18	14,637
22 Sep 2026	33.73	35.41	33.00	35.41	33.79	4,67,649

Prices in ₹ per share as traded, not adjusted.