ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 6,290.00
+134.00 (2.18%)
Dec 22, 2025, 11:59 AM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 4,784.00 | 4,848.00 | 4,710.00 | 4,761.80 | 4,739.42 | -0.43% | 1,895 |
| Nov 6, 2025 | 4,884.00 | 4,896.90 | 4,750.00 | 4,782.60 | 4,760.12 | -2.04% | 2,654 |
| Nov 4, 2025 | 4,896.90 | 4,914.00 | 4,832.10 | 4,882.20 | 4,859.26 | 0.04% | 2,635 |
| Nov 3, 2025 | 4,910.60 | 4,925.60 | 4,865.10 | 4,880.10 | 4,857.17 | -0.62% | 1,697 |
| Oct 31, 2025 | 4,999.80 | 5,015.00 | 4,856.10 | 4,910.60 | 4,887.52 | -1.47% | 2,265 |
| Oct 30, 2025 | 4,953.10 | 5,039.80 | 4,951.10 | 4,984.00 | 4,960.58 | -0.06% | 1,715 |
| Oct 29, 2025 | 4,995.50 | 5,024.80 | 4,952.10 | 4,986.80 | 4,963.36 | 0.02% | 1,218 |
| Oct 28, 2025 | 4,964.00 | 4,995.00 | 4,944.10 | 4,985.60 | 4,962.17 | 0.82% | 1,120 |
| Oct 27, 2025 | 5,001.20 | 5,054.90 | 4,915.70 | 4,945.20 | 4,921.96 | -1.59% | 2,021 |
| Oct 24, 2025 | 4,999.00 | 5,037.00 | 4,945.00 | 5,025.30 | 5,001.68 | 1.16% | 1,640 |
| Oct 23, 2025 | 5,048.00 | 5,048.00 | 4,923.90 | 4,967.80 | 4,944.45 | -0.54% | 4,283 |
| Oct 21, 2025 | 5,008.00 | 5,039.80 | 4,921.00 | 4,994.70 | 4,971.23 | 0.07% | 543 |
| Oct 20, 2025 | 5,017.00 | 5,017.00 | 4,960.00 | 4,991.40 | 4,967.94 | 0.08% | 939 |
| Oct 17, 2025 | 4,899.00 | 5,027.90 | 4,896.90 | 4,987.60 | 4,964.16 | 1.98% | 2,893 |
| Oct 16, 2025 | 4,896.90 | 4,930.20 | 4,880.10 | 4,890.70 | 4,867.72 | 0.42% | 1,230 |
| Oct 15, 2025 | 4,894.60 | 4,904.50 | 4,800.10 | 4,870.20 | 4,847.31 | -0.39% | 2,493 |
| Oct 14, 2025 | 4,922.90 | 4,925.50 | 4,881.00 | 4,889.30 | 4,866.32 | -0.33% | 1,249 |
| Oct 13, 2025 | 4,916.90 | 4,949.20 | 4,888.00 | 4,905.70 | 4,882.64 | -0.21% | 972 |
| Oct 10, 2025 | 4,999.00 | 4,999.00 | 4,890.00 | 4,916.10 | 4,893.00 | -1.08% | 2,125 |
| Oct 9, 2025 | 4,952.00 | 4,987.00 | 4,933.70 | 4,969.80 | 4,946.44 | -0.05% | 1,186 |