ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,169.00
+213.50 (4.31%)
Apr 1, 2026, 3:29 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,200.00 | 5,200.00 | 5,050.10 | 5,111.30 | 5,111.30 | 3.14% | 2,207 |
| Mar 30, 2026 | 5,118.00 | 5,118.00 | 4,901.50 | 4,955.50 | 4,955.50 | -3.18% | 3,405 |
| Mar 27, 2026 | 5,255.50 | 5,256.00 | 5,085.00 | 5,118.00 | 5,118.00 | -2.60% | 2,338 |
| Mar 25, 2026 | 5,245.50 | 5,319.00 | 5,231.00 | 5,254.50 | 5,254.50 | 0.66% | 1,037 |
| Mar 24, 2026 | 5,233.00 | 5,242.50 | 5,144.00 | 5,220.00 | 5,220.00 | 1.29% | 1,876 |
| Mar 23, 2026 | 5,325.00 | 5,379.00 | 5,127.00 | 5,153.50 | 5,153.50 | -4.67% | 4,430 |
| Mar 20, 2026 | 5,260.50 | 5,460.00 | 5,260.50 | 5,406.00 | 5,406.00 | 1.97% | 1,175 |
| Mar 19, 2026 | 5,305.00 | 5,378.00 | 5,280.00 | 5,301.50 | 5,301.50 | -1.24% | 1,075 |
| Mar 18, 2026 | 5,431.50 | 5,504.00 | 5,328.50 | 5,368.00 | 5,368.00 | -1.17% | 3,736 |
| Mar 17, 2026 | 5,502.00 | 5,515.00 | 5,425.00 | 5,431.50 | 5,431.50 | -1.69% | 901 |
| Mar 16, 2026 | 5,303.00 | 5,550.00 | 5,244.50 | 5,525.00 | 5,525.00 | 2.62% | 4,796 |
| Mar 13, 2026 | 5,353.00 | 5,498.00 | 5,202.00 | 5,384.00 | 5,384.00 | 1.09% | 6,082 |
| Mar 12, 2026 | 5,272.00 | 5,351.50 | 5,260.00 | 5,326.00 | 5,326.00 | -0.18% | 781 |
| Mar 11, 2026 | 5,342.00 | 5,400.00 | 5,301.00 | 5,335.50 | 5,335.50 | -0.12% | 1,196 |
| Mar 10, 2026 | 5,324.50 | 5,428.00 | 5,248.50 | 5,342.00 | 5,342.00 | 0.52% | 3,408 |
| Mar 9, 2026 | 5,312.00 | 5,383.50 | 5,185.00 | 5,314.50 | 5,314.50 | -1.28% | 1,627 |
| Mar 6, 2026 | 5,359.00 | 5,478.50 | 5,315.50 | 5,383.50 | 5,383.50 | 1.11% | 966 |
| Mar 5, 2026 | 5,320.50 | 5,412.50 | 5,307.50 | 5,324.50 | 5,324.50 | 0.08% | 2,236 |
| Mar 4, 2026 | 5,379.00 | 5,395.50 | 5,245.50 | 5,320.50 | 5,320.50 | -1.74% | 4,791 |
| Mar 2, 2026 | 5,333.00 | 5,522.50 | 5,333.00 | 5,414.50 | 5,414.50 | -1.65% | 2,300 |
| Feb 27, 2026 | 5,650.00 | 5,654.50 | 5,484.00 | 5,505.50 | 5,505.50 | -1.55% | 1,192 |
| Feb 26, 2026 | 5,500.00 | 5,600.00 | 5,476.00 | 5,592.00 | 5,592.00 | 1.77% | 2,508 |
| Feb 25, 2026 | 5,500.00 | 5,519.00 | 5,480.00 | 5,494.50 | 5,494.50 | -0.17% | 1,195 |
| Feb 24, 2026 | 5,502.00 | 5,535.00 | 5,446.00 | 5,504.00 | 5,504.00 | 0.15% | 2,106 |
| Feb 23, 2026 | 5,486.00 | 5,532.50 | 5,472.00 | 5,496.00 | 5,496.00 | 0.18% | 1,922 |
| Feb 20, 2026 | 5,540.00 | 5,558.00 | 5,454.50 | 5,486.00 | 5,486.00 | -0.53% | 2,327 |
| Feb 19, 2026 | 5,515.00 | 5,540.00 | 5,445.00 | 5,515.00 | 5,515.00 | - | 4,204 |
| Feb 18, 2026 | 5,515.50 | 5,536.00 | 5,470.00 | 5,515.00 | 5,515.00 | -0.01% | 1,252 |
| Feb 17, 2026 | 5,445.00 | 5,571.50 | 5,444.00 | 5,515.50 | 5,515.50 | 1.29% | 2,511 |
| Feb 16, 2026 | 5,505.00 | 5,510.50 | 5,410.00 | 5,445.00 | 5,445.00 | -1.55% | 1,166 |
| Feb 13, 2026 | 5,585.00 | 5,590.00 | 5,472.00 | 5,531.00 | 5,531.00 | -1.12% | 1,585 |
| Feb 12, 2026 | 5,630.50 | 5,642.50 | 5,550.00 | 5,593.50 | 5,568.50 | -0.95% | 2,170 |
| Feb 11, 2026 | 5,747.00 | 5,900.00 | 5,525.00 | 5,647.00 | 5,621.76 | -1.74% | 10,138 |
| Feb 10, 2026 | 5,687.00 | 5,838.00 | 5,662.00 | 5,747.00 | 5,721.31 | 1.58% | 7,424 |
| Feb 9, 2026 | 5,734.00 | 5,734.00 | 5,634.00 | 5,657.50 | 5,632.21 | -0.62% | 3,188 |
| Feb 6, 2026 | 5,774.00 | 5,789.00 | 5,665.50 | 5,693.00 | 5,667.56 | -1.22% | 1,967 |
| Feb 5, 2026 | 5,725.00 | 5,818.00 | 5,667.50 | 5,763.50 | 5,737.74 | -0.31% | 4,290 |
| Feb 4, 2026 | 5,726.00 | 5,850.00 | 5,672.50 | 5,781.50 | 5,755.66 | 0.71% | 2,504 |
| Feb 3, 2026 | 5,788.00 | 5,879.50 | 5,654.50 | 5,740.50 | 5,714.84 | 2.83% | 5,144 |
| Feb 2, 2026 | 5,410.00 | 5,663.50 | 5,410.00 | 5,582.50 | 5,557.55 | 0.83% | 6,142 |
| Feb 1, 2026 | 5,431.00 | 5,596.00 | 5,431.00 | 5,536.50 | 5,511.75 | -0.65% | 1,011 |
| Jan 30, 2026 | 5,415.00 | 5,695.00 | 5,326.50 | 5,572.50 | 5,547.59 | 2.78% | 4,219 |
| Jan 29, 2026 | 5,571.00 | 5,598.00 | 5,350.50 | 5,422.00 | 5,397.77 | -3.16% | 2,201 |
| Jan 28, 2026 | 5,479.00 | 5,631.50 | 5,421.50 | 5,599.00 | 5,573.98 | 2.88% | 2,041 |
| Jan 27, 2026 | 5,382.00 | 5,490.00 | 5,354.50 | 5,442.50 | 5,418.17 | 0.01% | 2,753 |
| Jan 23, 2026 | 5,705.50 | 5,705.50 | 5,410.00 | 5,442.00 | 5,417.68 | -3.18% | 2,049 |
| Jan 22, 2026 | 5,521.00 | 5,650.00 | 5,491.50 | 5,621.00 | 5,595.88 | 2.74% | 1,296 |
| Jan 21, 2026 | 5,575.00 | 5,627.50 | 5,405.50 | 5,471.00 | 5,446.55 | -1.87% | 3,540 |
| Jan 20, 2026 | 5,797.50 | 5,797.50 | 5,550.50 | 5,575.00 | 5,550.08 | -3.55% | 2,148 |
| Jan 19, 2026 | 5,770.50 | 5,827.50 | 5,695.50 | 5,780.00 | 5,754.17 | -0.52% | 2,202 |