Skip to main content
logo
ESAF Small Finance Bank (BOM:544020)
India flag India · Delayed Price · Currency is INR
28.29
-0.01 (-0.04%)
At close: Feb 13, 2026

ESAF Small Finance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.0128.4527.7028.2928.29-0.04%21,601
Feb 12, 202628.5028.5728.1028.3028.30-0.49%12,768
Feb 11, 202629.1029.4928.2828.4428.44-2.23%9,553
Feb 10, 202629.0929.4728.5429.0929.09-32,899
Feb 9, 202629.5029.6729.0029.0929.09-0.31%35,262
Feb 6, 202628.4729.7528.2529.1829.182.21%54,489
Feb 5, 202627.7528.7527.7528.5528.552.22%23,497
Feb 4, 202627.7528.4827.7527.9327.93-0.29%217,526
Feb 3, 202628.6229.0027.7528.0128.01-0.07%22,675
Feb 2, 202629.1829.4127.8028.0328.03-2.91%38,611
Feb 1, 202630.0130.1428.4528.8728.873.18%39,634
Jan 30, 202627.4028.7726.9727.9827.981.23%72,997
Jan 29, 202627.7528.2827.2627.6427.64-1.53%34,026
Jan 28, 202627.9328.4927.8828.0728.070.50%29,811
Jan 27, 202628.4128.7527.8127.9327.93-2.17%28,354
Jan 23, 202629.5029.6228.2728.5528.55-2.49%22,593
Jan 22, 202628.9029.7728.0629.2829.281.35%120,130
Jan 21, 202628.0029.7426.9928.8928.893.55%57,182
Jan 20, 202629.4029.7527.6927.9027.90-4.97%61,340
Jan 19, 202629.1130.1228.2129.3629.361.35%91,413
Jan 16, 202626.0929.8425.8428.9728.9711.34%146,927
Jan 14, 202625.0126.0325.0126.0226.020.58%23,726
Jan 13, 202625.3425.9425.3425.8725.870.90%15,245
Jan 12, 202625.7025.8325.0025.6425.64-0.16%17,782
Jan 9, 202625.9025.9525.4025.6825.68-0.73%16,358
Jan 8, 202626.5626.5625.7025.8725.87-1.78%17,694
Jan 7, 202626.5026.5026.0726.3426.34-0.34%16,415
Jan 6, 202627.1027.3326.1626.4326.43-2.26%20,244
Jan 5, 202627.0327.1426.7527.0427.041.05%25,586
Jan 2, 202627.1327.5026.5626.7626.76-1.33%32,350
Jan 1, 202626.1427.1626.1427.1227.121.61%35,738
Dec 31, 202526.0727.0926.0726.6926.690.53%15,511
Dec 30, 202526.5226.7426.1126.5526.552.08%18,522
Dec 29, 202526.0126.2925.9526.0126.01-0.99%22,350
Dec 26, 202526.6926.6926.0826.2726.270.42%16,635
Dec 24, 202526.8926.8926.1526.1626.16-1.43%19,393
Dec 23, 202527.1027.4326.3426.5426.540.15%18,613
Dec 22, 202526.0826.7025.4826.5026.503.31%44,728
Dec 19, 202525.5025.8125.0725.6525.650.43%23,211
Dec 18, 202525.8025.8025.3525.5425.54-1.05%15,836
Dec 17, 202525.6526.3425.6525.8125.81-1.56%13,815
Dec 16, 202526.6726.6725.9926.2226.22-0.68%25,938
Dec 15, 202525.9027.1025.5526.4026.402.72%40,774
Dec 12, 202525.9525.9525.3825.7025.700.55%17,911
Dec 11, 202525.0925.7524.9425.5625.561.91%23,270
Dec 10, 202527.3627.3624.5125.0825.08-0.12%96,008
Dec 9, 202525.8425.8424.8125.1125.111.29%29,985
Dec 8, 202526.1226.1224.7024.7924.79-5.13%60,987
Dec 5, 202526.1026.5026.0526.1326.13-1.10%6,383
Dec 4, 202526.2326.5526.1326.4226.420.34%11,470