ESAB India Limited (ESABINDIA.NS) NSE
5,229.20
+117.9(+2.31%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5,229.20
+117.9(+2.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,000 | 5,229.2 | 5,229.2 | 5,250 | 5,000 | 5,649 |
| April 01, 2026 | 5,200 | 5,111.3 | 5,111.3 | 5,200 | 5,050.1 | 2,208 |
| March 30, 2026 | 5,118 | 4,955.5 | 4,955.5 | 5,118 | 4,901.5 | 3,407 |
| March 27, 2026 | 5,255.5 | 5,118 | 5,118 | 5,256 | 5,085 | 2,338 |
| March 25, 2026 | 5,245.5 | 5,254.5 | 5,254.5 | 5,319 | 5,231 | 1,059 |
| March 24, 2026 | 5,233 | 5,220 | 5,220 | 5,242.5 | 5,144 | 1,878 |
| March 23, 2026 | 5,325 | 5,153.5 | 5,153.5 | 5,379 | 5,127 | 4,432 |
| March 19, 2026 | 5,305 | 5,301.5 | 5,301.5 | 5,378 | 5,280 | 1,078 |
| March 18, 2026 | 5,431.5 | 5,368 | 5,368 | 5,504 | 5,328.5 | 3,738 |
| March 17, 2026 | 5,502 | 5,431.5 | 5,431.5 | 5,515 | 5,425 | 904 |
| March 16, 2026 | 5,303 | 5,525 | 5,525 | 5,550 | 5,244.5 | 4,796 |
| March 13, 2026 | 5,353 | 5,384 | 5,384 | 5,498 | 5,202 | 6,086 |
| March 12, 2026 | 5,272 | 5,326 | 5,326 | 5,351.5 | 5,260 | 784 |
| March 11, 2026 | 5,342 | 5,335.5 | 5,335.5 | 5,400 | 5,301 | 1,199 |
| March 10, 2026 | 5,324.5 | 5,342 | 5,342 | 5,428 | 5,248.5 | 3,408 |
| March 09, 2026 | 5,312 | 5,314.5 | 5,314.5 | 5,383.5 | 5,185 | 1,627 |
| March 06, 2026 | 5,359 | 5,383.5 | 5,383.5 | 5,478.5 | 5,315.5 | 967 |
| March 05, 2026 | 5,320.5 | 5,324.5 | 5,324.5 | 5,412.5 | 5,307.5 | 2,245 |
| March 02, 2026 | 5,333 | 5,414.5 | 5,414.5 | 5,522.5 | 5,333 | 2,301 |
| February 27, 2026 | 5,650 | 5,505.5 | 5,505.5 | 5,654.5 | 5,484 | 1,193 |
| February 26, 2026 | 5,500 | 5,592 | 5,592 | 5,600 | 5,476 | 2,510 |
| February 25, 2026 | 5,500 | 5,494.5 | 5,494.5 | 5,519 | 5,480 | 1,203 |
| February 24, 2026 | 5,502 | 5,504 | 5,504 | 5,535 | 5,446 | 2,109 |
| February 23, 2026 | 5,486 | 5,496 | 5,496 | 5,532.5 | 5,472 | 1,928 |
| February 20, 2026 | 5,540 | 5,486 | 0 | 5,558 | 5,454.5 | 2,394 |
| February 19, 2026 | 5,515 | 5,515 | 0 | 5,540 | 5,445 | 4,648 |
| February 18, 2026 | 5,515.5 | 5,515 | 0 | 5,536 | 5,470 | 1,292 |
| February 17, 2026 | 5,445 | 5,515.5 | 0 | 5,571.5 | 5,444 | 2,511 |
| February 16, 2026 | 5,505 | 5,445 | 0 | 5,510.5 | 5,410 | 1,167 |
| February 13, 2026 | 5,585 | 5,531 | 0 | 5,590 | 5,472 | 1,586 |
| February 12, 2026 | 5,630.5 | 5,593.5 | 0 | 5,642.5 | 5,550 | 2,171 |
| February 11, 2026 | 5,747 | 5,647 | 0 | 5,900 | 5,525 | 10,138 |
| February 10, 2026 | 5,687 | 5,747 | 0 | 5,838 | 5,662 | 7,427 |
| February 09, 2026 | 5,734 | 5,657.5 | 0 | 5,734 | 5,634 | 3,237 |
| February 06, 2026 | 5,774 | 5,693 | 0 | 5,789 | 5,665.5 | 1,968 |
| February 05, 2026 | 5,725 | 5,763.5 | 0 | 5,818 | 5,667.5 | 4,305 |
| February 04, 2026 | 5,726 | 5,781.5 | 0 | 5,850 | 5,672.5 | 2,513 |
| February 03, 2026 | 5,788 | 5,740.5 | 0 | 5,879.5 | 5,654.5 | 5,145 |
| February 02, 2026 | 5,410 | 5,582.5 | 0 | 5,663.5 | 5,410 | 6,147 |
| February 01, 2026 | 5,431 | 5,536.5 | 0 | 5,596 | 5,431 | 1,011 |
| January 30, 2026 | 5,415 | 5,572.5 | 0 | 5,695 | 5,326.5 | 4,219 |
| January 29, 2026 | 5,571 | 5,422 | 0 | 5,598 | 5,350.5 | 2,202 |
| January 28, 2026 | 5,479 | 5,599 | 0 | 5,631.5 | 5,421.5 | 2,043 |
| January 27, 2026 | 5,382 | 5,442.5 | 0 | 5,490 | 5,354.5 | 2,754 |
| January 23, 2026 | 5,705.5 | 5,442 | 0 | 5,705.5 | 5,410 | 2,083 |
| January 22, 2026 | 5,521 | 5,621 | 0 | 5,650 | 5,491.5 | 1,296 |
| January 21, 2026 | 5,575 | 5,471 | 0 | 5,627.5 | 5,405.5 | 3,541 |
| January 20, 2026 | 5,797.5 | 5,575 | 0 | 5,797.5 | 5,550.5 | 2,151 |
| January 19, 2026 | 5,770.5 | 5,780 | 0 | 5,827.5 | 5,695.5 | 2,203 |
| January 16, 2026 | 5,666 | 5,810.5 | 0 | 5,837.5 | 5,630 | 9,055 |
| January 14, 2026 | 5,625.5 | 5,680.5 | 0 | 5,770 | 5,558 | 5,783 |
| January 13, 2026 | 5,585 | 5,628 | 0 | 5,671 | 5,533 | 3,197 |
| January 12, 2026 | 5,650 | 5,633 | 0 | 5,800.5 | 5,388 | 10,204 |
| January 09, 2026 | 5,861 | 5,673 | 0 | 5,879.5 | 5,660 | 4,134 |
| January 08, 2026 | 6,081 | 5,843.5 | 0 | 6,141.5 | 5,786.5 | 7,537 |
| January 07, 2026 | 6,087 | 6,081 | 0 | 6,132.5 | 6,064 | 3,138 |
| January 06, 2026 | 6,140 | 6,107.5 | 0 | 6,149.5 | 6,074 | 2,571 |
| January 05, 2026 | 6,202 | 6,091.5 | 0 | 6,394.5 | 6,075 | 7,170 |
| January 02, 2026 | 6,144 | 6,167.5 | 0 | 6,200 | 6,130 | 4,317 |
| January 01, 2026 | 6,156 | 6,145.5 | 0 | 6,190 | 6,087 | 2,157 |