ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,465.50
-109.50 (-1.96%)
Jan 21, 2026, 2:19 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5,797.50 | 5,797.50 | 5,550.50 | 5,575.00 | 5,575.00 | -3.55% | 2,148 |
| Jan 19, 2026 | 5,770.50 | 5,827.50 | 5,695.50 | 5,780.00 | 5,780.00 | -0.52% | 2,202 |
| Jan 16, 2026 | 5,666.00 | 5,837.50 | 5,630.00 | 5,810.50 | 5,810.50 | 2.29% | 9,055 |
| Jan 14, 2026 | 5,625.50 | 5,770.00 | 5,558.00 | 5,680.50 | 5,680.50 | 0.93% | 5,783 |
| Jan 13, 2026 | 5,585.00 | 5,671.00 | 5,533.00 | 5,628.00 | 5,628.00 | -0.09% | 3,196 |
| Jan 12, 2026 | 5,650.00 | 5,800.50 | 5,388.00 | 5,633.00 | 5,633.00 | -0.71% | 10,196 |
| Jan 9, 2026 | 5,861.00 | 5,879.50 | 5,660.00 | 5,673.00 | 5,673.00 | -2.92% | 4,133 |
| Jan 8, 2026 | 6,081.00 | 6,141.50 | 5,786.50 | 5,843.50 | 5,843.50 | -3.91% | 7,523 |
| Jan 7, 2026 | 6,087.00 | 6,132.50 | 6,064.00 | 6,081.00 | 6,081.00 | -0.43% | 3,137 |
| Jan 6, 2026 | 6,140.00 | 6,149.50 | 6,074.00 | 6,107.50 | 6,107.50 | 0.26% | 2,566 |
| Jan 5, 2026 | 6,202.00 | 6,394.50 | 6,075.00 | 6,091.50 | 6,091.50 | -1.23% | 7,161 |
| Jan 2, 2026 | 6,144.00 | 6,200.00 | 6,130.00 | 6,167.50 | 6,167.50 | 0.36% | 4,316 |
| Jan 1, 2026 | 6,156.00 | 6,190.00 | 6,087.00 | 6,145.50 | 6,145.50 | 0.89% | 2,156 |
| Dec 31, 2025 | 6,091.50 | 6,200.00 | 6,080.00 | 6,091.00 | 6,091.00 | 0.05% | 3,202 |
| Dec 30, 2025 | 6,117.00 | 6,123.50 | 6,081.00 | 6,088.00 | 6,088.00 | -0.48% | 1,904 |
| Dec 29, 2025 | 6,093.50 | 6,235.00 | 6,080.50 | 6,117.50 | 6,117.50 | 0.39% | 8,539 |
| Dec 26, 2025 | 6,192.00 | 6,200.00 | 6,050.00 | 6,093.50 | 6,093.50 | -0.55% | 2,870 |
| Dec 24, 2025 | 6,191.00 | 6,235.00 | 6,106.50 | 6,127.50 | 6,127.50 | -1.03% | 2,776 |
| Dec 23, 2025 | 6,228.00 | 6,284.50 | 6,183.00 | 6,191.50 | 6,191.50 | -0.83% | 3,325 |
| Dec 22, 2025 | 6,228.50 | 6,328.50 | 6,163.50 | 6,243.50 | 6,243.50 | 1.42% | 7,529 |
| Dec 19, 2025 | 6,193.00 | 6,210.00 | 6,113.00 | 6,156.00 | 6,156.00 | -0.18% | 7,180 |
| Dec 18, 2025 | 6,040.00 | 6,281.50 | 6,040.00 | 6,167.00 | 6,167.00 | 1.89% | 15,317 |
| Dec 17, 2025 | 6,109.50 | 6,109.50 | 5,900.00 | 6,052.50 | 6,052.50 | 0.06% | 5,847 |
| Dec 16, 2025 | 6,257.50 | 6,264.00 | 6,013.50 | 6,049.00 | 6,049.00 | -3.33% | 5,867 |
| Dec 15, 2025 | 6,203.50 | 6,328.00 | 6,194.00 | 6,257.50 | 6,257.50 | 1.03% | 11,672 |
| Dec 12, 2025 | 6,341.50 | 6,375.00 | 6,171.00 | 6,194.00 | 6,194.00 | -2.63% | 16,884 |
| Dec 11, 2025 | 6,174.50 | 6,425.00 | 6,100.00 | 6,361.50 | 6,361.50 | 3.27% | 27,250 |
| Dec 10, 2025 | 5,866.00 | 6,237.00 | 5,852.00 | 6,160.00 | 6,160.00 | 5.49% | 53,215 |
| Dec 9, 2025 | 5,676.50 | 5,863.50 | 5,576.00 | 5,839.50 | 5,839.50 | 2.87% | 5,665 |
| Dec 8, 2025 | 5,750.00 | 5,805.00 | 5,642.00 | 5,676.50 | 5,676.50 | -1.18% | 5,815 |
| Dec 5, 2025 | 5,786.00 | 5,832.50 | 5,709.00 | 5,744.00 | 5,744.00 | -0.59% | 3,587 |
| Dec 4, 2025 | 5,798.50 | 5,823.50 | 5,737.00 | 5,778.00 | 5,778.00 | 0.14% | 5,685 |
| Dec 3, 2025 | 5,715.00 | 5,800.00 | 5,707.00 | 5,770.00 | 5,770.00 | 1.42% | 4,768 |
| Dec 2, 2025 | 5,694.00 | 5,715.00 | 5,648.50 | 5,689.00 | 5,689.00 | 0.73% | 2,787 |
| Dec 1, 2025 | 5,638.00 | 5,694.50 | 5,567.00 | 5,647.50 | 5,647.50 | -0.22% | 4,222 |
| Nov 28, 2025 | 5,686.60 | 5,710.00 | 5,646.50 | 5,660.10 | 5,660.10 | -0.47% | 3,388 |
| Nov 27, 2025 | 5,600.00 | 5,725.00 | 5,594.00 | 5,686.60 | 5,686.60 | 1.19% | 7,884 |
| Nov 26, 2025 | 5,725.50 | 5,751.00 | 5,524.20 | 5,619.60 | 5,619.60 | -1.78% | 7,142 |
| Nov 25, 2025 | 5,694.50 | 5,818.50 | 5,694.50 | 5,721.60 | 5,721.60 | 0.37% | 9,858 |
| Nov 24, 2025 | 5,676.00 | 5,909.20 | 5,628.00 | 5,700.70 | 5,700.70 | 0.79% | 21,174 |
| Nov 21, 2025 | 5,717.00 | 5,779.80 | 5,610.50 | 5,656.10 | 5,656.10 | -1.06% | 13,510 |
| Nov 20, 2025 | 5,571.00 | 5,769.10 | 5,506.60 | 5,716.80 | 5,716.80 | 2.94% | 15,317 |
| Nov 19, 2025 | 5,464.00 | 5,574.00 | 5,420.00 | 5,553.60 | 5,553.60 | 1.64% | 10,851 |
| Nov 18, 2025 | 5,401.00 | 5,507.00 | 5,400.00 | 5,463.80 | 5,463.80 | 0.93% | 9,911 |
| Nov 17, 2025 | 5,306.00 | 5,445.90 | 5,306.00 | 5,413.20 | 5,413.20 | 2.02% | 8,999 |
| Nov 14, 2025 | 5,255.20 | 5,353.40 | 5,250.00 | 5,305.90 | 5,305.90 | -0.26% | 3,044 |
| Nov 13, 2025 | 5,250.00 | 5,383.80 | 5,154.00 | 5,319.50 | 5,294.50 | 2.66% | 17,322 |
| Nov 12, 2025 | 5,259.30 | 5,340.00 | 5,162.30 | 5,181.90 | 5,157.55 | -1.47% | 24,660 |
| Nov 11, 2025 | 5,135.00 | 5,559.00 | 5,135.00 | 5,259.20 | 5,234.48 | 8.43% | 315,791 |
| Nov 10, 2025 | 4,766.50 | 4,921.10 | 4,766.50 | 4,850.20 | 4,827.41 | 1.86% | 1,589 |