ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,377.40
+37.15 (0.70%)
At close: Mar 13, 2026
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,290.00 | 5,458.00 | 5,202.00 | 5,377.40 | 5,377.40 | 0.70% | 2,104 |
| Mar 12, 2026 | 5,332.00 | 5,363.10 | 5,255.55 | 5,340.25 | 5,340.25 | - | 367 |
| Mar 11, 2026 | 5,322.00 | 5,399.80 | 5,322.00 | 5,340.50 | 5,340.50 | 0.44% | 266 |
| Mar 10, 2026 | 5,289.50 | 5,409.50 | 5,227.05 | 5,317.25 | 5,317.25 | 0.87% | 141 |
| Mar 9, 2026 | 5,208.05 | 5,304.00 | 5,208.00 | 5,271.25 | 5,271.25 | -1.92% | 111 |
| Mar 6, 2026 | 5,336.00 | 5,400.30 | 5,307.50 | 5,374.25 | 5,374.25 | 0.09% | 145 |
| Mar 5, 2026 | 5,310.30 | 5,373.00 | 5,310.30 | 5,369.50 | 5,369.50 | 1.12% | 47 |
| Mar 4, 2026 | 5,400.00 | 5,400.00 | 5,260.00 | 5,310.25 | 5,310.25 | -1.67% | 75 |
| Mar 2, 2026 | 5,355.00 | 5,506.00 | 5,355.00 | 5,400.45 | 5,400.45 | -2.28% | 58 |
| Feb 27, 2026 | 5,600.00 | 5,600.00 | 5,459.00 | 5,526.50 | 5,526.50 | -1.25% | 22 |
| Feb 26, 2026 | 5,496.50 | 5,619.55 | 5,496.50 | 5,596.25 | 5,596.25 | 1.75% | 91 |
| Feb 25, 2026 | 5,500.00 | 5,500.00 | 5,478.40 | 5,500.00 | 5,500.00 | - | 12 |
| Feb 24, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.46% | 2 |
| Feb 23, 2026 | 5,472.05 | 5,528.15 | 5,469.00 | 5,525.35 | 5,525.35 | 1.04% | 66 |
| Feb 20, 2026 | 5,989.95 | 5,989.95 | 5,460.90 | 5,468.30 | 5,468.30 | -0.58% | 202 |
| Feb 19, 2026 | 5,486.35 | 5,524.60 | 5,470.00 | 5,500.00 | 5,500.00 | -0.58% | 412,180 |
| Feb 18, 2026 | 5,464.00 | 5,534.90 | 5,464.00 | 5,532.30 | 5,532.30 | 0.87% | 20 |
| Feb 17, 2026 | 5,471.50 | 5,660.00 | 5,460.50 | 5,484.75 | 5,484.75 | 0.83% | 135 |
| Feb 16, 2026 | 5,490.00 | 5,490.00 | 5,430.00 | 5,439.60 | 5,439.60 | -1.62% | 11 |
| Feb 13, 2026 | 5,570.00 | 5,570.00 | 5,470.65 | 5,529.30 | 5,529.30 | -1.57% | 70 |
| Feb 12, 2026 | 5,629.50 | 5,637.15 | 5,556.35 | 5,617.40 | 5,592.40 | -0.08% | 256 |
| Feb 11, 2026 | 5,600.10 | 5,840.00 | 5,550.00 | 5,622.10 | 5,597.08 | -2.36% | 231 |
| Feb 10, 2026 | 5,698.00 | 5,800.00 | 5,675.00 | 5,757.90 | 5,732.27 | 2.10% | 243 |
| Feb 9, 2026 | 5,703.00 | 5,723.25 | 5,618.65 | 5,639.45 | 5,614.35 | -1.07% | 113 |
| Feb 6, 2026 | 5,721.00 | 5,735.75 | 5,690.00 | 5,700.70 | 5,675.33 | -1.13% | 21 |
| Feb 5, 2026 | 5,798.95 | 5,798.95 | 5,680.00 | 5,766.05 | 5,740.39 | 0.16% | 49 |
| Feb 4, 2026 | 6,199.85 | 6,199.85 | 5,597.05 | 5,757.05 | 5,731.43 | 0.56% | 112 |
| Feb 3, 2026 | 5,583.10 | 5,839.95 | 5,583.10 | 5,725.25 | 5,699.77 | 2.59% | 107 |
| Feb 2, 2026 | 5,472.50 | 5,625.65 | 5,451.50 | 5,580.60 | 5,555.76 | 1.13% | 171 |
| Feb 1, 2026 | 5,510.00 | 5,556.70 | 5,497.70 | 5,518.15 | 5,493.59 | -1.38% | 34 |
| Jan 30, 2026 | 5,358.35 | 5,650.00 | 5,346.00 | 5,595.25 | 5,570.35 | 3.02% | 212 |
| Jan 29, 2026 | 5,557.05 | 5,557.05 | 5,349.80 | 5,431.35 | 5,407.18 | -3.21% | 76 |
| Jan 28, 2026 | 5,443.75 | 5,633.65 | 5,415.30 | 5,611.60 | 5,586.63 | 3.08% | 126 |
| Jan 27, 2026 | 5,412.50 | 5,460.00 | 5,356.00 | 5,443.75 | 5,419.52 | 0.33% | 209 |
| Jan 23, 2026 | 5,620.25 | 5,620.25 | 5,408.15 | 5,425.65 | 5,401.50 | -3.21% | 166 |
| Jan 22, 2026 | 5,480.05 | 5,615.75 | 5,480.05 | 5,605.35 | 5,580.40 | 2.35% | 36 |
| Jan 21, 2026 | 5,576.85 | 5,627.95 | 5,419.00 | 5,476.65 | 5,452.28 | -2.16% | 664 |
| Jan 20, 2026 | 5,772.05 | 5,772.05 | 5,550.00 | 5,597.45 | 5,572.54 | -3.17% | 334 |
| Jan 19, 2026 | 5,802.50 | 5,829.00 | 5,750.00 | 5,780.75 | 5,755.02 | -0.64% | 99 |
| Jan 16, 2026 | 5,687.50 | 5,853.70 | 5,661.50 | 5,817.85 | 5,791.96 | 2.33% | 160 |
| Jan 14, 2026 | 5,614.60 | 5,750.25 | 5,614.60 | 5,685.25 | 5,659.95 | 1.29% | 359 |
| Jan 13, 2026 | 5,632.45 | 5,666.00 | 5,549.95 | 5,613.05 | 5,588.07 | -0.40% | 123 |
| Jan 12, 2026 | 5,590.00 | 5,766.10 | 5,394.50 | 5,635.50 | 5,610.42 | -0.29% | 547 |
| Jan 9, 2026 | 5,880.00 | 6,008.55 | 5,645.00 | 5,652.10 | 5,626.95 | -3.89% | 483 |
| Jan 8, 2026 | 6,101.40 | 6,141.95 | 5,794.55 | 5,880.80 | 5,854.63 | -3.19% | 208 |
| Jan 7, 2026 | 6,105.45 | 6,133.45 | 6,054.95 | 6,074.60 | 6,047.57 | -0.66% | 150 |
| Jan 6, 2026 | 6,100.00 | 6,169.85 | 6,075.00 | 6,115.10 | 6,087.89 | 0.35% | 262 |
| Jan 5, 2026 | 6,225.80 | 6,343.60 | 6,075.00 | 6,093.65 | 6,066.53 | -1.15% | 341 |
| Jan 2, 2026 | 6,164.30 | 6,196.65 | 6,138.00 | 6,164.85 | 6,137.41 | 0.43% | 114 |
| Jan 1, 2026 | 6,113.20 | 6,150.00 | 6,092.90 | 6,138.65 | 6,111.33 | 0.63% | 203 |