ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 4,888.50
+1.45 (0.03%)
At close: Nov 4, 2025
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4,739.30 | 4,781.25 | 4,714.55 | 4,765.80 | 4,765.80 | -0.16% | 368 |
| Nov 6, 2025 | 4,865.20 | 4,865.20 | 4,766.00 | 4,773.35 | 4,773.35 | -2.36% | 440 |
| Nov 4, 2025 | 4,889.55 | 4,923.65 | 4,856.00 | 4,888.50 | 4,888.50 | 0.03% | 597 |
| Nov 3, 2025 | 4,904.80 | 4,923.90 | 4,870.00 | 4,887.05 | 4,887.05 | -0.53% | 209 |
| Oct 31, 2025 | 5,059.95 | 5,059.95 | 4,888.00 | 4,913.10 | 4,913.10 | -1.42% | 163 |
| Oct 30, 2025 | 5,000.00 | 5,031.55 | 4,946.00 | 4,984.10 | 4,984.10 | -0.32% | 188 |
| Oct 29, 2025 | 4,983.15 | 5,010.00 | 4,970.45 | 5,000.35 | 5,000.35 | 0.26% | 103 |
| Oct 28, 2025 | 4,951.00 | 4,995.30 | 4,939.10 | 4,987.40 | 4,987.40 | 0.45% | 171 |
| Oct 27, 2025 | 4,850.05 | 5,105.40 | 4,850.05 | 4,964.85 | 4,964.85 | -1.09% | 88 |
| Oct 24, 2025 | 4,993.80 | 5,030.00 | 4,976.10 | 5,019.75 | 5,019.75 | 1.09% | 162 |
| Oct 23, 2025 | 4,951.00 | 5,056.25 | 4,951.00 | 4,965.60 | 4,965.60 | -0.66% | 337 |
| Oct 21, 2025 | 5,033.00 | 5,035.00 | 4,922.25 | 4,998.80 | 4,998.80 | 0.08% | 131 |
| Oct 20, 2025 | 5,297.80 | 5,297.80 | 4,957.65 | 4,994.70 | 4,994.70 | 0.39% | 34 |
| Oct 17, 2025 | 4,897.20 | 5,026.90 | 4,897.20 | 4,975.10 | 4,975.10 | 1.98% | 54 |
| Oct 16, 2025 | 4,901.00 | 4,931.55 | 4,875.45 | 4,878.35 | 4,878.35 | 0.21% | 167 |
| Oct 15, 2025 | 4,918.00 | 4,919.00 | 4,825.00 | 4,867.90 | 4,867.90 | -0.71% | 180 |
| Oct 14, 2025 | 4,911.50 | 4,921.00 | 4,880.10 | 4,902.85 | 4,902.85 | -0.38% | 78 |
| Oct 13, 2025 | 4,910.55 | 4,945.15 | 4,900.00 | 4,921.45 | 4,921.45 | 0.04% | 134 |
| Oct 10, 2025 | 4,950.20 | 4,960.00 | 4,901.00 | 4,919.55 | 4,919.55 | -0.86% | 127 |
| Oct 9, 2025 | 4,982.25 | 4,982.30 | 4,936.30 | 4,962.40 | 4,962.40 | -0.29% | 109 |
| Oct 8, 2025 | 4,925.60 | 4,982.30 | 4,901.90 | 4,976.75 | 4,976.75 | 1.50% | 161 |
| Oct 7, 2025 | 4,896.45 | 4,954.00 | 4,885.00 | 4,903.20 | 4,903.20 | -0.16% | 58,111 |
| Oct 6, 2025 | 4,965.75 | 4,971.75 | 4,911.10 | 4,911.20 | 4,911.20 | -1.10% | 29 |
| Oct 3, 2025 | 4,944.30 | 4,992.20 | 4,944.30 | 4,965.75 | 4,965.75 | 0.36% | 222 |
| Oct 1, 2025 | 4,930.00 | 4,962.05 | 4,925.20 | 4,947.90 | 4,947.90 | 0.46% | 18 |
| Sep 30, 2025 | 4,949.00 | 4,964.00 | 4,905.40 | 4,925.20 | 4,925.20 | -0.49% | 220 |
| Sep 29, 2025 | 4,994.00 | 4,997.95 | 4,931.00 | 4,949.35 | 4,949.35 | -1.01% | 87 |
| Sep 26, 2025 | 5,088.00 | 5,088.00 | 4,970.85 | 5,000.00 | 5,000.00 | 0.04% | 110 |
| Sep 25, 2025 | 5,035.00 | 5,035.00 | 4,988.00 | 4,998.20 | 4,998.20 | -0.86% | 86 |
| Sep 24, 2025 | 5,048.70 | 5,053.35 | 5,020.10 | 5,041.55 | 5,041.55 | -0.14% | 95 |
| Sep 23, 2025 | 5,070.95 | 5,070.95 | 5,025.40 | 5,048.75 | 5,048.75 | - | 68 |
| Sep 22, 2025 | 5,059.00 | 5,079.45 | 5,029.25 | 5,048.90 | 5,048.90 | -0.25% | 243 |
| Sep 19, 2025 | 5,056.95 | 5,073.90 | 5,022.00 | 5,061.70 | 5,061.70 | 0.09% | 172 |
| Sep 18, 2025 | 5,020.55 | 5,068.60 | 5,010.00 | 5,057.40 | 5,057.40 | 0.41% | 193 |
| Sep 17, 2025 | 5,082.00 | 5,082.05 | 5,020.00 | 5,036.80 | 5,036.80 | -0.88% | 143 |
| Sep 16, 2025 | 5,085.70 | 5,100.05 | 5,073.15 | 5,081.65 | 5,081.65 | -0.08% | 40 |
| Sep 15, 2025 | 5,081.00 | 5,116.55 | 5,065.00 | 5,085.70 | 5,085.70 | -0.33% | 300 |
| Sep 12, 2025 | 5,137.00 | 5,140.00 | 5,085.20 | 5,102.60 | 5,102.60 | -0.27% | 99 |
| Sep 11, 2025 | 5,158.00 | 5,173.30 | 5,116.60 | 5,116.60 | 5,116.60 | -0.37% | 45 |
| Sep 10, 2025 | 5,120.00 | 5,158.40 | 5,092.35 | 5,135.45 | 5,135.45 | 0.47% | 130 |
| Sep 9, 2025 | 5,090.50 | 5,121.45 | 5,064.70 | 5,111.40 | 5,111.40 | 0.37% | 70 |
| Sep 8, 2025 | 5,081.60 | 5,111.00 | 5,077.05 | 5,092.40 | 5,092.40 | -0.55% | 48 |
| Sep 5, 2025 | 5,144.00 | 5,144.00 | 5,111.00 | 5,120.60 | 5,120.60 | -0.37% | 52 |
| Sep 4, 2025 | 5,134.45 | 5,193.25 | 5,129.70 | 5,139.55 | 5,139.55 | 0.71% | 95 |
| Sep 3, 2025 | 5,108.45 | 5,121.10 | 5,083.55 | 5,103.45 | 5,103.45 | 0.03% | 82 |
| Sep 2, 2025 | 5,098.55 | 5,137.15 | 5,080.00 | 5,102.10 | 5,102.10 | -0.37% | 153 |
| Sep 1, 2025 | 5,109.70 | 5,132.70 | 5,060.00 | 5,121.00 | 5,121.00 | -0.15% | 254 |
| Aug 29, 2025 | 5,227.00 | 5,239.45 | 5,118.60 | 5,128.65 | 5,128.65 | -1.96% | 224 |
| Aug 28, 2025 | 5,325.50 | 5,335.55 | 5,218.45 | 5,231.40 | 5,231.40 | -2.15% | 92 |
| Aug 26, 2025 | 5,390.05 | 5,390.05 | 5,301.20 | 5,346.10 | 5,346.10 | -1.66% | 104 |