ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,592.40
-4.68 (-0.08%)
At close: Feb 12, 2026
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 6,423.95 | 6,423.95 | 6,087.40 | 6,100.20 | 6,073.05 | 0.21% | 173 |
| Dec 30, 2025 | 6,120.10 | 6,120.60 | 6,076.30 | 6,087.35 | 6,060.26 | -0.82% | 176 |
| Dec 29, 2025 | 6,116.50 | 6,214.25 | 6,088.85 | 6,137.65 | 6,110.33 | 0.91% | 360 |
| Dec 26, 2025 | 6,172.55 | 6,195.00 | 6,061.60 | 6,082.30 | 6,055.23 | -0.41% | 193 |
| Dec 24, 2025 | 6,188.30 | 6,220.50 | 6,100.10 | 6,107.10 | 6,079.92 | -1.31% | 155 |
| Dec 23, 2025 | 6,230.30 | 6,268.90 | 6,175.00 | 6,188.30 | 6,160.76 | -0.75% | 376 |
| Dec 22, 2025 | 6,200.00 | 6,332.00 | 6,165.70 | 6,235.30 | 6,207.55 | 1.57% | 464 |
| Dec 19, 2025 | 6,145.85 | 6,204.80 | 6,123.55 | 6,139.20 | 6,111.88 | -0.34% | 254 |
| Dec 18, 2025 | 5,887.10 | 6,277.50 | 5,887.10 | 6,159.85 | 6,132.44 | 1.87% | 787 |
| Dec 17, 2025 | 6,140.00 | 6,140.00 | 5,901.55 | 6,046.70 | 6,019.79 | -0.12% | 414 |
| Dec 16, 2025 | 6,237.20 | 6,237.20 | 6,015.40 | 6,054.25 | 6,027.31 | -3.25% | 195 |
| Dec 15, 2025 | 6,200.00 | 6,330.65 | 6,200.00 | 6,257.65 | 6,229.80 | 1.06% | 378 |
| Dec 12, 2025 | 6,301.05 | 6,350.00 | 6,162.65 | 6,192.20 | 6,164.64 | -2.67% | 1,384 |
| Dec 11, 2025 | 5,948.05 | 6,417.55 | 5,948.05 | 6,362.25 | 6,333.94 | 3.49% | 1,046 |
| Dec 10, 2025 | 5,900.00 | 6,225.05 | 5,860.20 | 6,147.45 | 6,120.09 | 5.34% | 2,285 |
| Dec 9, 2025 | 5,655.05 | 5,865.00 | 5,603.90 | 5,836.00 | 5,810.03 | 2.68% | 717 |
| Dec 8, 2025 | 5,725.00 | 5,789.60 | 5,664.00 | 5,683.50 | 5,658.21 | -1.01% | 152 |
| Dec 5, 2025 | 5,780.20 | 5,806.05 | 5,722.30 | 5,741.30 | 5,715.75 | -0.53% | 162 |
| Dec 4, 2025 | 5,772.60 | 5,800.00 | 5,749.95 | 5,772.00 | 5,746.31 | 0.01% | 5,284 |