ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,652.10
-228.70 (-3.89%)
At close: Jan 9, 2026
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 5,632.45 | 5,666.00 | 5,549.95 | 5,613.05 | 5,613.05 | -0.40% | 123 |
| Jan 12, 2026 | 5,590.00 | 5,766.10 | 5,394.50 | 5,635.50 | 5,635.50 | -0.29% | 547 |
| Jan 9, 2026 | 5,880.00 | 6,008.55 | 5,645.00 | 5,652.10 | 5,652.10 | -3.89% | 483 |
| Jan 8, 2026 | 6,101.40 | 6,141.95 | 5,794.55 | 5,880.80 | 5,880.80 | -3.19% | 208 |
| Jan 7, 2026 | 6,105.45 | 6,133.45 | 6,054.95 | 6,074.60 | 6,074.60 | -0.66% | 150 |
| Jan 6, 2026 | 6,100.00 | 6,169.85 | 6,075.00 | 6,115.10 | 6,115.10 | 0.35% | 262 |
| Jan 5, 2026 | 6,225.80 | 6,343.60 | 6,075.00 | 6,093.65 | 6,093.65 | -1.15% | 341 |
| Jan 2, 2026 | 6,164.30 | 6,196.65 | 6,138.00 | 6,164.85 | 6,164.85 | 0.43% | 114 |
| Jan 1, 2026 | 6,113.20 | 6,150.00 | 6,092.90 | 6,138.65 | 6,138.65 | 0.63% | 203 |
| Dec 31, 2025 | 6,423.95 | 6,423.95 | 6,087.40 | 6,100.20 | 6,100.20 | 0.21% | 173 |
| Dec 30, 2025 | 6,120.10 | 6,120.60 | 6,076.30 | 6,087.35 | 6,087.35 | -0.82% | 176 |
| Dec 29, 2025 | 6,116.50 | 6,214.25 | 6,088.85 | 6,137.65 | 6,137.65 | 0.91% | 360 |
| Dec 26, 2025 | 6,172.55 | 6,195.00 | 6,061.60 | 6,082.30 | 6,082.30 | -0.41% | 193 |
| Dec 24, 2025 | 6,188.30 | 6,220.50 | 6,100.10 | 6,107.10 | 6,107.10 | -1.31% | 155 |
| Dec 23, 2025 | 6,230.30 | 6,268.90 | 6,175.00 | 6,188.30 | 6,188.30 | -0.75% | 376 |
| Dec 22, 2025 | 6,200.00 | 6,332.00 | 6,165.70 | 6,235.30 | 6,235.30 | 1.57% | 464 |
| Dec 19, 2025 | 6,145.85 | 6,204.80 | 6,123.55 | 6,139.20 | 6,139.20 | -0.34% | 254 |
| Dec 18, 2025 | 5,887.10 | 6,277.50 | 5,887.10 | 6,159.85 | 6,159.85 | 1.87% | 787 |
| Dec 17, 2025 | 6,140.00 | 6,140.00 | 5,901.55 | 6,046.70 | 6,046.70 | -0.12% | 414 |
| Dec 16, 2025 | 6,237.20 | 6,237.20 | 6,015.40 | 6,054.25 | 6,054.25 | -3.25% | 195 |
| Dec 15, 2025 | 6,200.00 | 6,330.65 | 6,200.00 | 6,257.65 | 6,257.65 | 1.06% | 378 |
| Dec 12, 2025 | 6,301.05 | 6,350.00 | 6,162.65 | 6,192.20 | 6,192.20 | -2.67% | 1,384 |
| Dec 11, 2025 | 5,948.05 | 6,417.55 | 5,948.05 | 6,362.25 | 6,362.25 | 3.49% | 1,046 |
| Dec 10, 2025 | 5,900.00 | 6,225.05 | 5,860.20 | 6,147.45 | 6,147.45 | 5.34% | 2,285 |
| Dec 9, 2025 | 5,655.05 | 5,865.00 | 5,603.90 | 5,836.00 | 5,836.00 | 2.68% | 717 |
| Dec 8, 2025 | 5,725.00 | 5,789.60 | 5,664.00 | 5,683.50 | 5,683.50 | -1.01% | 152 |
| Dec 5, 2025 | 5,780.20 | 5,806.05 | 5,722.30 | 5,741.30 | 5,741.30 | -0.53% | 162 |
| Dec 4, 2025 | 5,772.60 | 5,800.00 | 5,749.95 | 5,772.00 | 5,772.00 | 0.01% | 5,284 |
| Dec 3, 2025 | 5,730.00 | 5,795.00 | 5,706.00 | 5,771.60 | 5,771.60 | 1.14% | 419 |
| Dec 2, 2025 | 5,660.00 | 5,729.70 | 5,646.35 | 5,706.45 | 5,706.45 | 0.87% | 167 |
| Dec 1, 2025 | 5,650.10 | 5,669.25 | 5,566.55 | 5,657.20 | 5,657.20 | 0.13% | 260 |
| 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 |