Skip to main content
logo
ESAF Small Finance Bank (BOM:544020)
India flag India · Delayed Price · Currency is INR
23.57
+1.14 (5.08%)
At close: Apr 2, 2026

BOM:544020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.4323.6321.8023.5723.575.08%42,313
Apr 1, 202620.3022.8020.3022.4322.4312.71%62,843
Mar 30, 202620.5521.0019.7419.9019.90-5.55%145,804
Mar 27, 202621.7622.3021.0021.0721.07-5.56%122,314
Mar 25, 202622.1623.1522.0022.3122.310.68%58,344
Mar 24, 202622.8023.5522.0022.1622.16-2.38%104,775
Mar 23, 202623.1123.1122.5622.7022.70-1.65%53,667
Mar 20, 202623.5523.6023.0023.0823.08-0.82%13,751
Mar 19, 202623.4023.4323.1123.2723.27-0.21%12,839
Mar 18, 202623.5623.9023.2623.3223.320.43%24,880
Mar 17, 202623.2023.8023.0723.2223.22-1.36%40,042
Mar 16, 202624.3024.5923.1623.5423.54-2.89%60,809
Mar 13, 202624.7924.7924.0024.2424.24-2.65%39,983
Mar 12, 202625.1025.2824.5824.9024.90-0.40%31,105
Mar 11, 202625.2025.5524.7225.0025.00-0.36%13,027
Mar 10, 202624.7925.4524.5025.0925.090.48%29,611
Mar 9, 202624.1025.6424.1024.9724.97-1.11%85,433
Mar 6, 202626.4526.4525.0025.2525.25-2.92%51,884
Mar 5, 202625.7526.2525.5026.0126.010.93%12,063
Mar 4, 202626.0126.2725.5025.7725.77-2.57%42,943
Mar 2, 202625.0526.8625.0526.4526.45-2.04%50,741
Feb 27, 202627.1327.2826.7527.0027.00-0.30%9,588
Feb 26, 202627.1827.4327.0127.0827.08-0.18%8,048
Feb 25, 202627.2527.2526.8827.1327.131.08%10,011
Feb 24, 202627.1527.2926.7526.8426.84-1.54%8,668
Feb 23, 202627.3527.9027.1727.2627.26-0.76%19,769
Feb 20, 202627.8027.8727.3927.4727.47-1.01%19,471
Feb 19, 202628.2028.2227.6027.7527.75-1.46%14,918
Feb 18, 202628.2028.4028.0528.1628.16-9,223
Feb 17, 202627.9928.7727.9828.1628.160.79%12,816
Feb 16, 202628.4828.4827.7027.9427.94-1.24%27,719
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