ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,085.70
-16.90 (-0.33%)
At close: Sep 15, 2025
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5,432.40 | 5,459.40 | 5,317.15 | 5,436.45 | 5,436.45 | 0.07% | 431 |
| Aug 22, 2025 | 5,450.05 | 5,494.15 | 5,374.90 | 5,432.40 | 5,432.40 | -0.97% | 225 |
| Aug 21, 2025 | 5,457.65 | 5,539.30 | 5,434.45 | 5,485.45 | 5,485.45 | 1.19% | 466 |
| Aug 20, 2025 | 5,276.50 | 5,500.00 | 5,271.55 | 5,421.10 | 5,421.10 | 3.82% | 670 |
| Aug 19, 2025 | 5,022.55 | 5,310.30 | 5,011.35 | 5,221.70 | 5,221.70 | 4.21% | 706 |
| Aug 18, 2025 | 5,025.80 | 5,200.00 | 4,972.45 | 5,010.70 | 5,010.70 | -0.30% | 678 |
| Aug 14, 2025 | 5,065.75 | 5,065.75 | 5,001.00 | 5,025.80 | 5,025.80 | -0.79% | 92 |
| Aug 13, 2025 | 5,071.95 | 5,115.00 | 5,065.75 | 5,065.75 | 5,065.75 | -0.17% | 89 |
| Aug 12, 2025 | 5,140.25 | 5,140.25 | 5,048.00 | 5,074.60 | 5,074.60 | -1.54% | 183 |
| Aug 11, 2025 | 5,165.00 | 5,200.00 | 5,108.75 | 5,154.00 | 5,154.00 | -0.68% | 162 |
| Aug 8, 2025 | 5,163.00 | 5,269.45 | 5,100.50 | 5,189.25 | 5,189.25 | 0.66% | 238 |
| Aug 7, 2025 | 5,147.50 | 5,179.00 | 5,123.95 | 5,155.35 | 5,155.35 | -0.96% | 141 |
| Aug 6, 2025 | 5,266.05 | 5,305.55 | 5,200.00 | 5,205.55 | 5,163.55 | -0.64% | 196 |
| Aug 5, 2025 | 5,285.00 | 5,340.00 | 5,222.00 | 5,239.05 | 5,196.78 | -0.88% | 325 |
| Aug 4, 2025 | 5,267.55 | 5,305.20 | 5,180.05 | 5,285.50 | 5,242.86 | 0.71% | 266 |
| Aug 1, 2025 | 5,345.50 | 5,368.00 | 5,246.70 | 5,248.30 | 5,205.96 | -1.26% | 121 |
| Jul 31, 2025 | 5,267.45 | 5,375.20 | 5,254.45 | 5,315.45 | 5,272.56 | -1.69% | 230 |
| Jul 30, 2025 | 5,432.00 | 5,452.00 | 5,383.05 | 5,406.60 | 5,362.98 | 1.25% | 133 |
| Jul 29, 2025 | 5,339.90 | 5,393.05 | 5,296.25 | 5,339.95 | 5,296.87 | -0.67% | 199 |
| Jul 28, 2025 | 5,402.50 | 5,467.45 | 5,317.80 | 5,375.75 | 5,332.38 | -0.50% | 130 |
| Jul 25, 2025 | 5,619.70 | 5,619.70 | 5,385.15 | 5,402.50 | 5,358.91 | -3.38% | 240 |
| Jul 24, 2025 | 5,718.70 | 5,781.45 | 5,569.90 | 5,591.75 | 5,546.63 | -3.18% | 217 |
| Jul 23, 2025 | 5,608.70 | 5,839.00 | 5,608.70 | 5,775.55 | 5,728.95 | 0.34% | 237 |
| Jul 22, 2025 | 5,709.90 | 5,851.00 | 5,682.10 | 5,755.95 | 5,709.51 | 0.81% | 1,332 |
| Jul 21, 2025 | 5,543.00 | 5,760.00 | 5,530.00 | 5,709.90 | 5,663.83 | 2.63% | 475 |
| Jul 18, 2025 | 5,235.00 | 5,583.75 | 5,235.00 | 5,563.45 | 5,518.56 | -0.16% | 478 |
| Jul 17, 2025 | 5,467.95 | 5,596.00 | 5,467.50 | 5,572.30 | 5,527.34 | 2.63% | 601 |
| Jul 16, 2025 | 5,284.05 | 5,474.45 | 5,280.90 | 5,429.25 | 5,385.45 | 3.33% | 206 |
| Jul 15, 2025 | 5,215.00 | 5,273.55 | 5,215.00 | 5,254.45 | 5,212.06 | 2.05% | 59 |
| Jul 14, 2025 | 5,245.00 | 5,245.00 | 5,143.00 | 5,148.75 | 5,107.21 | -1.61% | 264 |
| Jul 11, 2025 | 5,320.95 | 5,320.95 | 5,222.50 | 5,232.85 | 5,190.63 | -1.29% | 165 |
| Jul 10, 2025 | 5,314.50 | 5,326.40 | 5,286.95 | 5,301.10 | 5,258.33 | -0.43% | 113 |
| Jul 9, 2025 | 5,295.00 | 5,326.00 | 5,278.40 | 5,324.05 | 5,281.09 | 0.47% | 121 |
| Jul 8, 2025 | 5,304.00 | 5,364.60 | 5,273.05 | 5,299.15 | 5,256.40 | 0.23% | 135 |