ESAB India Limited (BOM:500133)
India · Delayed Price · Currency is INR 5,628.05
+5.25 (0.09%)
At close: Jun 11, 2026
BOM:500133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,686.55 | 5,738.45 | 5,676.50 | 5,725.65 | 5,725.65 | 1.73% | 96 |
| Jun 11, 2026 | 5,562.40 | 5,740.15 | 5,558.00 | 5,628.05 | 5,628.05 | 0.09% | 95 |
| Jun 10, 2026 | 5,701.00 | 5,747.30 | 5,602.00 | 5,622.80 | 5,622.80 | -1.46% | 137 |
| Jun 9, 2026 | 5,824.35 | 5,824.35 | 5,693.50 | 5,706.25 | 5,706.25 | -0.38% | 301 |
| Jun 8, 2026 | 5,919.30 | 5,919.30 | 5,720.25 | 5,728.20 | 5,728.20 | -3.12% | 214 |
| Jun 5, 2026 | 5,994.15 | 5,994.15 | 5,885.80 | 5,912.85 | 5,912.85 | -0.23% | 202 |
| Jun 4, 2026 | 5,954.50 | 6,040.40 | 5,876.50 | 5,926.50 | 5,926.50 | -0.47% | 152 |
| Jun 3, 2026 | 6,188.05 | 6,188.05 | 5,946.00 | 5,954.60 | 5,954.60 | -2.61% | 147 |
| Jun 2, 2026 | 6,188.50 | 6,235.45 | 6,104.30 | 6,114.05 | 6,114.05 | -2.39% | 380 |
| Jun 1, 2026 | 6,440.05 | 6,504.70 | 6,250.00 | 6,263.75 | 6,263.75 | -3.54% | 483 |
| May 29, 2026 | 7,081.95 | 7,081.95 | 6,440.00 | 6,493.80 | 6,493.80 | -7.49% | 1,001 |
| May 27, 2026 | 6,963.05 | 7,069.80 | 6,957.00 | 7,019.30 | 7,019.30 | 0.18% | 667 |
| May 26, 2026 | 7,016.65 | 7,048.45 | 6,956.05 | 7,006.75 | 7,006.75 | 0.36% | 194 |
| May 25, 2026 | 6,949.05 | 7,181.95 | 6,938.00 | 6,981.75 | 6,981.75 | -1.03% | 638 |
| May 22, 2026 | 6,802.15 | 7,148.15 | 6,732.00 | 7,054.60 | 7,054.60 | 3.89% | 505 |
| May 21, 2026 | 6,757.95 | 6,876.00 | 6,757.95 | 6,790.20 | 6,790.20 | 2.49% | 299 |
| May 20, 2026 | 6,482.00 | 6,650.00 | 6,460.00 | 6,625.40 | 6,625.40 | 0.97% | 220 |
| May 19, 2026 | 6,559.95 | 6,582.35 | 6,479.45 | 6,561.45 | 6,561.45 | 0.41% | 176 |
| May 18, 2026 | 6,626.75 | 6,626.75 | 6,449.10 | 6,534.65 | 6,534.65 | -1.00% | 217 |
| May 15, 2026 | 6,624.05 | 6,676.45 | 6,583.25 | 6,600.50 | 6,600.50 | -0.92% | 77 |
| May 14, 2026 | 6,708.55 | 6,715.00 | 6,570.00 | 6,662.05 | 6,662.05 | -0.77% | 57 |
| May 13, 2026 | 6,600.35 | 6,828.05 | 6,600.35 | 6,714.05 | 6,714.05 | -0.32% | 160 |
| May 12, 2026 | 6,638.25 | 6,857.00 | 6,638.25 | 6,735.70 | 6,735.70 | -0.52% | 268 |
| May 11, 2026 | 6,987.40 | 7,015.30 | 6,737.15 | 6,770.65 | 6,770.65 | -1.63% | 371 |
| May 8, 2026 | 7,096.70 | 7,124.55 | 6,837.25 | 6,882.90 | 6,882.90 | -3.05% | 436 |
| May 7, 2026 | 7,163.55 | 7,325.00 | 7,067.55 | 7,099.45 | 7,099.45 | -0.88% | 444 |
| May 6, 2026 | 7,215.75 | 7,215.75 | 7,000.50 | 7,162.70 | 7,162.70 | 0.88% | 682 |
| May 5, 2026 | 7,119.90 | 7,250.00 | 6,903.60 | 7,100.25 | 7,100.25 | -0.29% | 1,967 |
| May 4, 2026 | 6,397.90 | 7,214.00 | 6,397.90 | 7,120.95 | 7,120.95 | 13.48% | 3,507 |
| Apr 30, 2026 | 6,102.05 | 6,344.90 | 6,096.25 | 6,274.95 | 6,274.95 | 0.88% | 309 |
| Apr 29, 2026 | 6,180.00 | 6,234.85 | 6,100.95 | 6,220.15 | 6,220.15 | 0.57% | 232 |
| Apr 28, 2026 | 6,137.75 | 6,200.00 | 6,082.05 | 6,185.05 | 6,185.05 | 1.81% | 277 |
| Apr 27, 2026 | 6,397.75 | 6,397.75 | 5,998.30 | 6,075.15 | 6,075.15 | 3.14% | 727 |
| Apr 24, 2026 | 5,817.95 | 5,969.60 | 5,744.10 | 5,890.35 | 5,890.35 | 1.19% | 440 |
| Apr 23, 2026 | 6,014.40 | 6,037.15 | 5,800.00 | 5,821.00 | 5,821.00 | -2.67% | 480 |
| Apr 22, 2026 | 5,787.05 | 5,988.00 | 5,754.95 | 5,980.55 | 5,980.55 | 3.67% | 209 |
| 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 |