Espire Hospitality share price history

BSE: 532016Leisure ServicesSmall Cap

ESPIRE HOSPITALITY LIMITED · Face value ₹10 · Listed Sep 1996

₹133.80₹9.35 (6.53%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹143.15.

28 Oct: open ₹143.15, high ₹143.15, low ₹132.00

52-week range of traded prices to 28 Oct 2026

₹132.00Low, 28 Oct 2026₹439.70High, 28 Oct 2025

Market cap: ₹200 Cr2,009th largest listed
P/E: Earlier quarters restated in the year
P/B: 3.91
Dividend yield: Nonein the last 12 months
ROCE: 8.1%
Debt to equity: 1.99
Volume, BSE: 366

Espire Hospitality share price by year, month and day

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

Espire Hospitality's share price is on record from 30 Sep 2013, when it closed at ₹10.50, to 28 Oct 2026. Its highest close was ₹616.90 on 18 Aug 2025 and its lowest ₹6.32 on 27 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	133.80	−55.0%	315.00	133.80	309.30	330.00	132.00	4,08,721
2025	297.45	−10.7%	616.90	209.00	339.10	620.00	203.00	5,28,849
2024	333.05	+165.4%	333.05	87.71	127.95	333.05	87.71	2,65,736
2023	125.49	+619.1%	125.49	14.99	16.60	125.49	14.99	78,583
2022	17.45	+149.3%	17.45	7.35	7.35	17.45	7.35	5,702
2021	7.00	+10.2%	7.05	6.35	6.35	7.05	6.35	1,667
2020	6.35	−9.3%	7.00	6.32	7.00	7.00	6.32	88
2019	7.00	0.0%	7.00	7.00	7.00	7.00	7.00	401
2018	7.00	−50.9%	14.00	6.80	13.75	14.00	6.80	3,227
2017	14.25	−30.5%	20.00	14.25	20.00	20.00	14.25	763
2016	20.50	−28.8%	27.40	20.45	27.40	27.40	20.45	47
2015	28.80	+29.4%	28.85	22.25	22.25	28.85	21.15	468
2014	22.25	+69.8%	23.00	13.50	13.50	23.00	13.50	1,723
2013	13.10	–	13.10	10.50	10.50	13.10	10.50	2,950

₹ 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. 2023 is from its first session, 28 Feb 2023. 2022 is from its first session, 3 Feb 2022. 2021 is from its first session, 19 Mar 2021. 2020 is from its first session, 16 Jan 2020. 2019 is from its first session, 1 Jul 2019. 2018 is from its first session, 17 Jan 2018. 2017 is from its first session, 23 Jan 2017. 2016 is from its first session, 20 Apr 2016. 2015 is from its first session, 22 Jan 2015. 2013 is from its first session, 30 Sep 2013. The close is the year's last trade for 2021 (22 Oct 2021), 2020 (10 Sep 2020), 2019 (4 Oct 2019), 2018 (1 Jun 2018), 2017 (5 Oct 2017), 2016 (2 Dec 2016), 2015 (20 Oct 2015), 2014 (18 Dec 2014) and 2013 (19 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	133.80	−13.1%	147.00	172.70	132.00	8,682
Sep 2026	153.95	+3.0%	150.90	163.00	140.00	8,951
Aug 2026	149.40	−8.7%	162.75	164.95	141.35	9,482
Jul 2026	163.55	−7.8%	183.95	190.00	156.55	30,586
Jun 2026	177.30	−13.5%	215.70	217.55	166.00	29,535
May 2026	204.90	−6.6%	226.95	240.00	201.00	1,07,581
Apr 2026	219.35	−15.6%	269.90	300.00	208.00	1,75,612
Mar 2026	259.95	−11.6%	293.95	314.00	232.00	3,689
Feb 2026	293.95	−2.0%	314.90	330.00	266.85	21,704
Jan 2026	299.95	+0.8%	309.30	329.50	270.00	12,899
Dec 2025	297.45	+18.8%	250.00	302.75	203.00	1,22,882
Nov 2025	250.40	−40.5%	437.00	437.00	250.40	23,455
Oct 2025	420.95	−9.5%	483.85	497.50	409.15	17,206
Sep 2025	465.00	−11.9%	517.15	529.85	449.00	27,764
Aug 2025	527.70	+19.7%	449.60	620.00	449.60	57,570
Jul 2025	440.80	−20.6%	544.25	544.25	423.60	71,607
Jun 2025	555.35	+24.5%	456.00	596.00	424.20	82,659
May 2025	446.00	+4.0%	437.55	454.00	389.00	23,189
Apr 2025	429.05	−5.1%	443.00	443.00	379.80	31,058
Mar 2025	452.00	+11.7%	396.70	511.35	366.95	26,793
Feb 2025	404.75	+3.8%	393.75	413.00	361.00	26,706
Jan 2025	389.90	+17.1%	339.10	400.00	313.65	17,960
Dec 2024	333.05	+68.2%	198.00	333.05	194.05	2,191
Nov 2024	198.00	+3.1%	188.20	198.00	180.35	6,158
Oct 2024	192.00	−5.5%	213.00	233.00	183.25	4,083
Sep 2024	203.20	−8.7%	226.00	235.95	184.35	42,505
Aug 2024	222.45	+51.2%	150.05	222.45	150.05	20,007
Jul 2024	147.13	+48.6%	97.02	147.13	87.71	54,602
Jun 2024	99.00	−7.6%	109.25	112.45	99.00	2,545
May 2024	107.10	−16.5%	128.30	139.95	88.45	25,214
Apr 2024	128.30	−24.5%	166.55	166.55	128.30	8,419
Mar 2024	169.90	−20.1%	208.45	208.45	131.80	21,577
Feb 2024	212.70	+10.0%	197.20	253.95	197.20	22,820
Jan 2024	193.35	+54.1%	127.95	193.35	127.95	55,615
Dec 2023	125.49	+48.5%	86.22	125.49	86.22	2,371
Nov 2023	84.53	+51.4%	56.96	84.53	56.96	37,561
Oct 2023	55.85	+71.4%	34.20	55.85	34.20	14,518
Sep 2023	32.58	+88.0%	18.19	32.58	18.19	14,355
Aug 2023	17.33	+5.0%	17.33	17.33	17.33	9,096
Jun 2023	16.51	+5.0%	16.51	16.51	16.51	20
May 2023	15.73	+4.9%	15.73	15.73	15.73	2
Apr 2023	14.99	−4.9%	14.99	14.99	14.99	120
Mar 2023	15.77	−5.0%	15.77	15.77	15.77	10
Feb 2023	16.60	−4.9%	16.60	16.60	16.60	530
Dec 2022	17.45	+15.0%	15.90	17.45	15.90	30
Nov 2022	15.17	+62.2%	9.81	15.17	9.81	2,620
Oct 2022	9.35	+21.3%	8.09	9.35	8.09	302
Feb 2022	7.71	+10.1%	7.35	7.71	7.35	2,750
Oct 2021	7.00	+4.5%	6.70	7.00	6.70	11
Sep 2021	6.70	−2.9%	7.05	7.05	6.70	31
Jul 2021	6.90	+3.6%	6.66	6.90	6.60	1,375
Jun 2021	6.66	+4.9%	6.35	6.66	6.35	101
Mar 2021	6.35	0.0%	6.35	6.35	6.35	149
Sep 2020	6.35	+0.5%	6.35	6.35	6.35	1
Aug 2020	6.32	−9.7%	7.00	7.00	6.32	57
Jan 2020	7.00	0.0%	7.00	7.00	7.00	30
Oct 2019	7.00	0.0%	7.00	7.00	7.00	1
Jul 2019	7.00	0.0%	7.00	7.00	7.00	400
Jun 2018	7.00	+2.9%	7.00	7.00	7.00	23
May 2018	6.80	−24.7%	8.60	8.60	6.80	1,549
Apr 2018	9.03	−4.9%	9.50	9.50	9.03	100
Mar 2018	9.50	−14.4%	10.75	10.75	9.50	725
Feb 2018	11.10	−7.6%	11.41	11.41	11.10	529
Jan 2018	12.01	−15.7%	13.75	14.00	12.01	301
Oct 2017	14.25	−13.9%	15.75	15.75	14.25	20
Aug 2017	16.55	+4.4%	15.80	16.55	15.80	163
Jul 2017	15.85	−13.4%	19.00	19.00	15.85	353
May 2017	18.30	−8.5%	20.00	20.00	18.30	25
Jan 2017	20.00	−2.4%	20.00	20.00	20.00	202
Dec 2016	20.50	0.0%	20.50	20.50	20.50	1
Nov 2016	20.50	−8.9%	21.50	21.50	20.45	28
Oct 2016	22.50	−17.9%	26.05	26.05	22.50	15
Apr 2016	27.40	−4.9%	27.40	27.40	27.40	3
Oct 2015	28.80	+4.7%	28.85	28.85	28.80	29
Jul 2015	27.50	+2.0%	27.50	27.50	27.50	1
Jun 2015	26.95	+4.9%	26.95	26.95	26.95	6
May 2015	25.70	+4.9%	25.70	25.70	25.70	1
Jan 2015	24.50	+10.1%	22.25	24.50	21.15	431
Dec 2014	22.25	0.0%	22.25	22.25	22.25	8
Nov 2014	22.25	+2.5%	21.70	22.25	21.70	4
Sep 2014	21.70	+9.6%	19.80	21.70	19.80	555
May 2014	19.80	−13.9%	21.85	21.85	19.80	54
Mar 2014	23.00	+0.2%	23.00	23.00	23.00	52
Jan 2014	22.96	+75.3%	13.50	22.96	13.50	1,050
Dec 2013	13.10	+18.9%	11.55	13.10	11.55	750
Nov 2013	11.02	+5.0%	11.00	11.02	11.00	200
Sep 2013	10.50	–	10.50	10.50	10.50	2,000

₹ 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	143.15	143.15	132.00	133.80	135.92	366
27 Oct 2026	172.70	172.70	143.15	143.15	153.60	223
26 Oct 2026	150.40	150.40	142.00	143.95	145.91	181
23 Oct 2026	140.00	142.50	133.00	134.40	135.56	354
22 Oct 2026	142.00	142.00	140.00	140.50	–	20
21 Oct 2026	143.00	143.00	136.25	139.55	140.54	151
19 Oct 2026	143.00	143.00	140.25	143.00	142.96	210
16 Oct 2026	143.00	143.00	143.00	143.00	143.00	40
15 Oct 2026	142.90	143.00	140.25	143.00	142.86	1,078
14 Oct 2026	143.00	143.00	140.30	142.90	142.93	148
13 Oct 2026	144.50	144.50	134.95	144.45	142.99	844
12 Oct 2026	145.00	145.00	140.00	144.50	142.20	110
9 Oct 2026	145.00	145.00	141.40	142.50	143.35	305
8 Oct 2026	149.90	149.90	148.90	148.90	–	71
7 Oct 2026	146.00	146.00	145.30	145.30	145.98	206
6 Oct 2026	163.90	165.25	140.00	141.40	149.83	2,903
5 Oct 2026	155.00	155.00	148.00	148.00	148.10	459
1 Oct 2026	147.00	157.95	147.00	148.00	148.01	1,013
30 Sep 2026	162.00	162.00	153.95	153.95	155.28	378
29 Sep 2026	147.00	149.00	146.90	149.00	146.98	305
28 Sep 2026	146.00	146.00	140.00	146.00	142.37	460
25 Sep 2026	147.00	147.00	142.00	146.50	–	18

Prices in ₹ per share as traded, not adjusted.