ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,608.05
+93.40 (1.69%)
At close: Oct 6, 2026
BOM:500133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5,552.65 | 5,613.60 | 5,516.05 | 5,608.05 | 5,608.05 | 1.69% | 109 |
| Oct 5, 2026 | 5,510.00 | 5,524.05 | 5,443.85 | 5,514.65 | 5,514.65 | 0.13% | 214 |
| Oct 1, 2026 | 5,613.50 | 5,613.50 | 5,472.00 | 5,507.35 | 5,507.35 | -0.25% | 192 |
| Sep 30, 2026 | 5,547.00 | 5,557.60 | 5,521.30 | 5,521.30 | 5,521.30 | 0.36% | 92 |
| Sep 29, 2026 | 5,488.55 | 5,529.00 | 5,438.85 | 5,501.25 | 5,501.25 | -0.29% | 54 |
| Sep 28, 2026 | 5,513.05 | 5,550.30 | 5,500.00 | 5,517.05 | 5,517.05 | -0.26% | 64 |
| Sep 25, 2026 | 5,530.00 | 5,550.00 | 5,463.55 | 5,531.25 | 5,531.25 | -0.04% | 97 |
| Sep 24, 2026 | 5,580.00 | 5,580.00 | 5,511.00 | 5,533.65 | 5,533.65 | -1.43% | 173 |
| Sep 23, 2026 | 5,628.05 | 5,675.25 | 5,588.20 | 5,613.80 | 5,613.80 | -0.46% | 183 |
| Sep 22, 2026 | 5,556.00 | 5,777.40 | 5,556.00 | 5,639.65 | 5,639.65 | 1.33% | 267 |
| Sep 21, 2026 | 5,642.55 | 5,642.55 | 5,503.80 | 5,565.55 | 5,565.55 | -0.82% | 314 |
| Sep 18, 2026 | 5,613.00 | 5,663.10 | 5,592.05 | 5,611.35 | 5,611.35 | -0.52% | 316 |
| Sep 17, 2026 | 5,664.05 | 5,701.05 | 5,611.00 | 5,640.95 | 5,640.95 | -0.45% | 74 |
| Sep 16, 2026 | 5,703.50 | 5,703.50 | 5,537.00 | 5,666.55 | 5,666.55 | -1.53% | 290 |
| Sep 15, 2026 | 5,803.95 | 5,828.45 | 5,740.00 | 5,754.40 | 5,754.40 | -2.23% | 103 |
| Sep 11, 2026 | 5,832.45 | 5,900.00 | 5,740.00 | 5,885.40 | 5,885.40 | 0.92% | 260 |
| Sep 10, 2026 | 5,889.30 | 5,918.05 | 5,809.75 | 5,831.70 | 5,831.70 | -1.75% | 261 |
| Sep 9, 2026 | 6,040.05 | 6,121.95 | 5,910.00 | 5,935.75 | 5,935.75 | -2.35% | 385 |
| Sep 8, 2026 | 6,121.95 | 6,121.95 | 6,021.05 | 6,078.45 | 6,078.45 | -0.08% | 266 |
| Sep 7, 2026 | 6,039.50 | 6,099.00 | 6,037.35 | 6,083.45 | 6,083.45 | -0.06% | 156 |
| Sep 4, 2026 | 6,110.10 | 6,111.05 | 6,053.50 | 6,087.20 | 6,087.20 | 0.40% | 79 |
| Sep 3, 2026 | 6,154.95 | 6,154.95 | 6,031.65 | 6,062.65 | 6,062.65 | 0.44% | 216 |
| Sep 2, 2026 | 6,079.00 | 6,079.00 | 6,002.00 | 6,035.90 | 6,035.90 | -1.29% | 124 |
| Sep 1, 2026 | 6,096.00 | 6,193.20 | 6,008.55 | 6,114.75 | 6,114.75 | 0.13% | 842 |
| Aug 31, 2026 | 6,200.00 | 6,200.00 | 6,090.00 | 6,106.70 | 6,106.70 | -1.30% | 348 |
| Aug 28, 2026 | 6,100.00 | 6,214.55 | 6,082.05 | 6,187.40 | 6,187.40 | 1.72% | 557 |
| Aug 27, 2026 | 6,157.05 | 6,175.50 | 6,055.00 | 6,082.85 | 6,082.85 | -1.77% | 273 |
| Aug 26, 2026 | 6,189.00 | 6,248.20 | 6,146.35 | 6,192.40 | 6,192.40 | 0.18% | 186 |
| Aug 25, 2026 | 6,237.45 | 6,237.45 | 6,150.00 | 6,181.35 | 6,181.35 | -0.40% | 65 |
| Aug 24, 2026 | 6,223.25 | 6,350.00 | 6,179.15 | 6,206.45 | 6,206.45 | -0.27% | 509 |
| Aug 21, 2026 | 6,106.90 | 6,232.00 | 6,106.90 | 6,223.25 | 6,223.25 | 1.40% | 122 |
| Aug 20, 2026 | 6,158.00 | 6,209.75 | 6,050.00 | 6,137.55 | 6,137.55 | 1.44% | 288 |
| Aug 19, 2026 | 6,119.05 | 6,128.10 | 6,049.30 | 6,050.15 | 6,050.15 | -2.19% | 616 |
| Aug 18, 2026 | 6,300.00 | 6,320.00 | 6,156.20 | 6,185.75 | 6,185.75 | -1.68% | 442 |
| Aug 17, 2026 | 6,251.05 | 6,350.00 | 6,217.30 | 6,291.25 | 6,291.25 | 0.92% | 304 |
| Aug 14, 2026 | 6,218.00 | 6,481.40 | 6,154.45 | 6,234.15 | 6,234.15 | -0.10% | 1,283 |
| Aug 13, 2026 | 5,977.55 | 6,250.00 | 5,950.90 | 6,240.50 | 6,240.50 | 3.87% | 1,600 |
| Aug 12, 2026 | 6,150.05 | 6,459.20 | 5,947.65 | 6,007.75 | 6,007.75 | 3.17% | 2,723 |
| Aug 11, 2026 | 5,721.00 | 5,899.45 | 5,721.00 | 5,823.20 | 5,823.20 | 1.50% | 157 |
| Aug 10, 2026 | 5,639.85 | 5,770.00 | 5,630.00 | 5,737.35 | 5,737.35 | 1.56% | 212 |
| Aug 7, 2026 | 5,615.00 | 5,656.00 | 5,585.50 | 5,649.00 | 5,649.00 | 0.42% | 85 |
| Aug 6, 2026 | 5,634.00 | 5,682.25 | 5,606.00 | 5,625.10 | 5,625.10 | -0.33% | 71 |
| Aug 5, 2026 | 5,658.45 | 5,684.20 | 5,615.10 | 5,643.70 | 5,643.70 | 0.09% | 52 |
| Aug 4, 2026 | 5,585.70 | 5,669.50 | 5,584.60 | 5,638.90 | 5,638.90 | 0.28% | 102 |
| Aug 3, 2026 | 5,675.00 | 5,695.00 | 5,620.00 | 5,623.20 | 5,623.20 | -0.12% | 173 |
| Jul 31, 2026 | 5,595.00 | 5,635.00 | 5,551.00 | 5,630.00 | 5,630.00 | 0.72% | 217 |
| Jul 30, 2026 | 5,627.45 | 5,627.50 | 5,575.00 | 5,589.70 | 5,589.70 | -0.04% | 75 |
| Jul 29, 2026 | 5,570.00 | 5,599.00 | 5,543.00 | 5,591.70 | 5,591.70 | 0.39% | 154 |
| Jul 28, 2026 | 5,601.50 | 5,601.50 | 5,561.90 | 5,570.00 | 5,570.00 | -0.86% | 75 |
| Jul 27, 2026 | 5,612.80 | 5,678.05 | 5,605.25 | 5,618.20 | 5,618.20 | -0.64% | 126 |