ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,649.95
-29.80 (-0.52%)
At close: Nov 28, 2025
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5,679.75 | 5,701.90 | 5,641.75 | 5,649.95 | 5,649.95 | -0.52% | 124 |
| Nov 27, 2025 | 5,493.20 | 5,728.70 | 5,493.20 | 5,679.75 | 5,679.75 | 0.87% | 553 |
| Nov 26, 2025 | 5,730.05 | 5,730.10 | 5,550.05 | 5,630.80 | 5,630.80 | -1.52% | 199 |
| Nov 25, 2025 | 5,704.95 | 5,825.10 | 5,693.70 | 5,717.50 | 5,717.50 | 0.11% | 583 |
| Nov 24, 2025 | 5,674.55 | 5,900.00 | 5,622.30 | 5,711.10 | 5,711.10 | 0.81% | 1,549 |
| Nov 21, 2025 | 5,951.90 | 5,951.90 | 5,621.55 | 5,665.20 | 5,665.20 | -0.89% | 440 |
| Nov 20, 2025 | 5,550.00 | 5,764.00 | 5,523.00 | 5,716.20 | 5,716.20 | 3.32% | 753 |
| Nov 19, 2025 | 5,439.95 | 5,576.00 | 5,426.30 | 5,532.40 | 5,532.40 | 1.14% | 845 |
| Nov 18, 2025 | 5,416.55 | 5,504.45 | 5,393.55 | 5,469.80 | 5,469.80 | 0.98% | 397 |
| Nov 17, 2025 | 5,328.95 | 5,450.00 | 5,318.60 | 5,416.55 | 5,416.55 | 2.23% | 458 |
| Nov 14, 2025 | 5,279.95 | 5,362.25 | 5,242.20 | 5,298.65 | 5,298.65 | -0.40% | 360 |
| Nov 13, 2025 | 5,205.10 | 5,367.10 | 5,164.50 | 5,319.90 | 5,294.90 | 2.75% | 495 |
| Nov 12, 2025 | 5,358.75 | 5,358.75 | 5,159.40 | 5,177.40 | 5,153.07 | -1.45% | 1,619 |
| Nov 11, 2025 | 5,189.85 | 5,567.50 | 5,094.10 | 5,253.75 | 5,229.06 | 8.39% | 20,413 |
| Nov 10, 2025 | 4,806.70 | 4,859.60 | 4,806.70 | 4,847.20 | 4,824.42 | 1.71% | 120 |
| Nov 7, 2025 | 4,739.30 | 4,781.25 | 4,714.55 | 4,765.80 | 4,743.40 | -0.16% | 368 |
| Nov 6, 2025 | 4,865.20 | 4,865.20 | 4,766.00 | 4,773.35 | 4,750.92 | -2.36% | 440 |
| Nov 4, 2025 | 4,889.55 | 4,923.65 | 4,856.00 | 4,888.50 | 4,865.53 | 0.03% | 597 |
| Nov 3, 2025 | 4,904.80 | 4,923.90 | 4,870.00 | 4,887.05 | 4,864.08 | -0.53% | 209 |
| Oct 31, 2025 | 5,059.95 | 5,059.95 | 4,888.00 | 4,913.10 | 4,890.01 | -1.42% | 163 |
| Oct 30, 2025 | 5,000.00 | 5,031.55 | 4,946.00 | 4,984.10 | 4,960.68 | -0.32% | 188 |
| Oct 29, 2025 | 4,983.15 | 5,010.00 | 4,970.45 | 5,000.35 | 4,976.85 | 0.26% | 103 |
| Oct 28, 2025 | 4,951.00 | 4,995.30 | 4,939.10 | 4,987.40 | 4,963.96 | 0.45% | 171 |
| Oct 27, 2025 | 4,850.05 | 5,105.40 | 4,850.05 | 4,964.85 | 4,941.52 | -1.09% | 88 |
| Oct 24, 2025 | 4,993.80 | 5,030.00 | 4,976.10 | 5,019.75 | 4,996.16 | 1.09% | 162 |
| Oct 23, 2025 | 4,951.00 | 5,056.25 | 4,951.00 | 4,965.60 | 4,942.26 | -0.66% | 337 |
| Oct 21, 2025 | 5,033.00 | 5,035.00 | 4,922.25 | 4,998.80 | 4,975.31 | 0.08% | 131 |
| Oct 20, 2025 | 5,297.80 | 5,297.80 | 4,957.65 | 4,994.70 | 4,971.23 | 0.39% | 34 |
| Oct 17, 2025 | 4,897.20 | 5,026.90 | 4,897.20 | 4,975.10 | 4,951.72 | 1.98% | 54 |
| Oct 16, 2025 | 4,901.00 | 4,931.55 | 4,875.45 | 4,878.35 | 4,855.42 | 0.21% | 167 |
| Oct 15, 2025 | 4,918.00 | 4,919.00 | 4,825.00 | 4,867.90 | 4,845.02 | -0.71% | 180 |
| Oct 14, 2025 | 4,911.50 | 4,921.00 | 4,880.10 | 4,902.85 | 4,879.81 | -0.38% | 78 |
| Oct 13, 2025 | 4,910.55 | 4,945.15 | 4,900.00 | 4,921.45 | 4,898.32 | 0.04% | 134 |
| Oct 10, 2025 | 4,950.20 | 4,960.00 | 4,901.00 | 4,919.55 | 4,896.43 | -0.86% | 127 |
| Oct 9, 2025 | 4,982.25 | 4,982.30 | 4,936.30 | 4,962.40 | 4,939.08 | -0.29% | 109 |
| Oct 8, 2025 | 4,925.60 | 4,982.30 | 4,901.90 | 4,976.75 | 4,953.36 | 1.50% | 161 |
| Oct 7, 2025 | 4,896.45 | 4,954.00 | 4,885.00 | 4,903.20 | 4,880.16 | -0.16% | 58,111 |
| Oct 6, 2025 | 4,965.75 | 4,971.75 | 4,911.10 | 4,911.20 | 4,888.12 | -1.10% | 29 |
| Oct 3, 2025 | 4,944.30 | 4,992.20 | 4,944.30 | 4,965.75 | 4,942.41 | 0.36% | 222 |
| Oct 1, 2025 | 4,930.00 | 4,962.05 | 4,925.20 | 4,947.90 | 4,924.65 | 0.46% | 18 |
| Sep 30, 2025 | 4,949.00 | 4,964.00 | 4,905.40 | 4,925.20 | 4,902.05 | -0.49% | 220 |
| Sep 29, 2025 | 4,994.00 | 4,997.95 | 4,931.00 | 4,949.35 | 4,926.09 | -1.01% | 87 |
| Sep 26, 2025 | 5,088.00 | 5,088.00 | 4,970.85 | 5,000.00 | 4,976.50 | 0.04% | 110 |
| Sep 25, 2025 | 5,035.00 | 5,035.00 | 4,988.00 | 4,998.20 | 4,974.71 | -0.86% | 86 |
| Sep 24, 2025 | 5,048.70 | 5,053.35 | 5,020.10 | 5,041.55 | 5,017.86 | -0.14% | 95 |
| Sep 23, 2025 | 5,070.95 | 5,070.95 | 5,025.40 | 5,048.75 | 5,025.02 | - | 68 |
| Sep 22, 2025 | 5,059.00 | 5,079.45 | 5,029.25 | 5,048.90 | 5,025.17 | -0.25% | 243 |
| Sep 19, 2025 | 5,056.95 | 5,073.90 | 5,022.00 | 5,061.70 | 5,037.91 | 0.09% | 172 |
| Sep 18, 2025 | 5,020.55 | 5,068.60 | 5,010.00 | 5,057.40 | 5,033.63 | 0.41% | 193 |
| Sep 17, 2025 | 5,082.00 | 5,082.05 | 5,020.00 | 5,036.80 | 5,013.13 | -0.88% | 143 |