ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 6,223.25
+85.70 (1.40%)
At close: Aug 21, 2026
BOM:500133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5,717.00 | 5,743.75 | 5,644.00 | 5,654.40 | 5,654.40 | -1.27% | 98 |
| Jul 23, 2026 | 5,834.65 | 5,866.75 | 5,709.25 | 5,727.40 | 5,727.40 | -0.59% | 38 |
| Jul 22, 2026 | 5,800.65 | 5,810.55 | 5,738.75 | 5,786.15 | 5,761.15 | -1.91% | 103 |
| Jul 21, 2026 | 5,875.95 | 5,925.50 | 5,825.00 | 5,898.55 | 5,873.06 | -0.07% | 185 |
| Jul 20, 2026 | 5,750.00 | 5,997.20 | 5,742.00 | 5,902.75 | 5,877.25 | 4.12% | 359 |
| Jul 17, 2026 | 5,640.00 | 5,670.95 | 5,602.00 | 5,668.95 | 5,644.46 | -0.05% | 87 |
| Jul 16, 2026 | 5,718.80 | 5,718.80 | 5,602.20 | 5,672.05 | 5,647.54 | 0.51% | 72 |
| Jul 15, 2026 | 5,644.45 | 5,665.00 | 5,640.00 | 5,643.00 | 5,618.62 | -0.06% | 56 |
| Jul 14, 2026 | 5,741.00 | 5,741.00 | 5,618.85 | 5,646.50 | 5,622.10 | -0.80% | 107 |
| Jul 13, 2026 | 5,693.05 | 5,720.70 | 5,678.60 | 5,692.20 | 5,667.61 | -1.20% | 29 |
| Jul 10, 2026 | 5,668.00 | 5,793.90 | 5,668.00 | 5,761.45 | 5,736.56 | 1.79% | 287 |
| Jul 9, 2026 | 5,673.75 | 5,673.75 | 5,631.05 | 5,660.40 | 5,635.94 | 0.13% | 66 |
| Jul 8, 2026 | 5,696.00 | 5,704.15 | 5,620.00 | 5,652.95 | 5,628.53 | -0.77% | 496 |
| Jul 7, 2026 | 5,720.00 | 5,726.00 | 5,672.80 | 5,696.90 | 5,672.29 | -0.20% | 5,527 |
| Jul 6, 2026 | 5,906.40 | 5,906.40 | 5,705.05 | 5,708.25 | 5,683.59 | -1.88% | 240 |
| Jul 3, 2026 | 5,806.10 | 5,845.00 | 5,730.00 | 5,817.85 | 5,792.71 | 0.21% | 224 |
| Jul 2, 2026 | 5,729.50 | 5,820.00 | 5,700.50 | 5,805.45 | 5,780.37 | 1.20% | 125 |
| Jul 1, 2026 | 5,970.00 | 5,970.00 | 5,700.00 | 5,736.60 | 5,711.81 | 0.56% | 51 |
| Jun 30, 2026 | 5,746.50 | 5,746.50 | 5,693.10 | 5,704.85 | 5,680.20 | -1.08% | 133 |
| Jun 29, 2026 | 5,822.15 | 5,822.15 | 5,725.50 | 5,766.95 | 5,742.03 | 0.40% | 132 |
| Jun 25, 2026 | 5,731.00 | 5,787.20 | 5,724.80 | 5,744.15 | 5,719.33 | -0.37% | 150 |
| Jun 24, 2026 | 5,756.55 | 5,777.30 | 5,725.50 | 5,765.65 | 5,740.74 | 0.14% | 158 |
| Jun 23, 2026 | 5,764.45 | 5,792.55 | 5,718.85 | 5,757.55 | 5,732.67 | -0.15% | 146 |
| Jun 22, 2026 | 5,816.85 | 5,869.35 | 5,742.55 | 5,766.15 | 5,741.24 | -1.26% | 562 |
| Jun 19, 2026 | 5,838.30 | 5,900.00 | 5,681.05 | 5,840.00 | 5,814.77 | 1.96% | 211 |
| Jun 18, 2026 | 5,700.00 | 5,783.75 | 5,654.60 | 5,728.00 | 5,703.25 | -0.06% | 547 |
| Jun 17, 2026 | 5,700.00 | 5,747.65 | 5,690.00 | 5,731.55 | 5,706.79 | 0.52% | 144 |
| Jun 16, 2026 | 5,837.55 | 5,837.55 | 5,660.00 | 5,701.95 | 5,677.31 | -0.89% | 268 |
| Jun 15, 2026 | 5,737.40 | 5,877.50 | 5,737.40 | 5,752.95 | 5,728.09 | 0.48% | 206 |
| Jun 12, 2026 | 5,686.55 | 5,738.45 | 5,676.50 | 5,725.65 | 5,700.91 | 1.73% | 96 |