ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,768.75
-22.15 (-0.38%)
At close: Apr 21, 2026
BOM:500133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5,830.00 | 5,974.55 | 5,759.85 | 5,768.75 | 5,768.75 | -0.38% | 221 |
| Apr 20, 2026 | 5,642.40 | 5,886.75 | 5,633.20 | 5,790.90 | 5,790.90 | 1.19% | 422 |
| Apr 17, 2026 | 5,542.00 | 5,738.00 | 5,542.00 | 5,722.85 | 5,722.85 | 3.06% | 239 |
| Apr 16, 2026 | 5,480.25 | 5,555.80 | 5,450.00 | 5,552.75 | 5,552.75 | 1.59% | 65 |
| Apr 15, 2026 | 5,430.00 | 5,499.80 | 5,402.55 | 5,465.65 | 5,465.65 | 1.27% | 201 |
| Apr 13, 2026 | 5,467.45 | 5,494.00 | 5,326.60 | 5,397.15 | 5,397.15 | -1.93% | 216 |
| Apr 10, 2026 | 5,451.80 | 5,597.85 | 5,433.05 | 5,503.45 | 5,503.45 | 1.69% | 114 |
| Apr 9, 2026 | 5,290.00 | 5,429.00 | 5,290.00 | 5,411.85 | 5,411.85 | 1.55% | 159 |
| Apr 8, 2026 | 5,369.15 | 5,399.00 | 5,326.05 | 5,329.30 | 5,329.30 | 2.36% | 129 |
| Apr 7, 2026 | 5,190.55 | 5,245.00 | 5,190.55 | 5,206.50 | 5,206.50 | 0.50% | 45 |
| Apr 6, 2026 | 5,177.85 | 5,221.10 | 5,151.55 | 5,180.40 | 5,180.40 | -1.00% | 122 |
| Apr 2, 2026 | 5,105.00 | 5,259.70 | 5,079.70 | 5,232.50 | 5,232.50 | 2.38% | 68 |
| Apr 1, 2026 | 5,197.00 | 5,200.00 | 5,084.40 | 5,110.75 | 5,110.75 | 3.14% | 103 |
| Mar 30, 2026 | 5,000.00 | 5,097.50 | 4,900.00 | 4,955.10 | 4,955.10 | -3.41% | 195 |
| Mar 27, 2026 | 5,225.50 | 5,240.05 | 5,070.00 | 5,130.05 | 5,130.05 | -2.76% | 193 |
| Mar 25, 2026 | 5,201.95 | 5,340.00 | 5,201.95 | 5,275.50 | 5,275.50 | 0.97% | 183 |
| Mar 24, 2026 | 5,141.00 | 5,254.30 | 5,141.00 | 5,224.65 | 5,224.65 | 1.01% | 39 |
| Mar 23, 2026 | 5,277.00 | 5,277.00 | 5,140.05 | 5,172.45 | 5,172.45 | -4.34% | 173 |
| Mar 20, 2026 | 5,315.00 | 5,425.00 | 5,276.35 | 5,406.95 | 5,406.95 | 2.53% | 22 |
| Mar 19, 2026 | 5,251.00 | 5,381.55 | 5,251.00 | 5,273.75 | 5,273.75 | -1.84% | 114 |
| Mar 18, 2026 | 5,432.25 | 5,452.50 | 5,336.95 | 5,372.35 | 5,372.35 | -1.10% | 50 |
| Mar 17, 2026 | 5,450.00 | 5,462.35 | 5,413.75 | 5,432.25 | 5,432.25 | -0.84% | 25 |
| Mar 16, 2026 | 5,280.50 | 5,529.05 | 5,274.25 | 5,478.20 | 5,478.20 | 1.87% | 110 |
| 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 |