ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,505.00
-88.50 (-1.58%)
Feb 13, 2026, 3:30 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5,666.00 | 5,837.50 | 5,630.00 | 5,810.50 | 5,784.53 | 2.29% | 9,055 |
| Jan 14, 2026 | 5,625.50 | 5,770.00 | 5,558.00 | 5,680.50 | 5,655.11 | 0.93% | 5,783 |
| Jan 13, 2026 | 5,585.00 | 5,671.00 | 5,533.00 | 5,628.00 | 5,602.85 | -0.09% | 3,196 |
| Jan 12, 2026 | 5,650.00 | 5,800.50 | 5,388.00 | 5,633.00 | 5,607.82 | -0.71% | 10,196 |
| Jan 9, 2026 | 5,861.00 | 5,879.50 | 5,660.00 | 5,673.00 | 5,647.64 | -2.92% | 4,133 |
| Jan 8, 2026 | 6,081.00 | 6,141.50 | 5,786.50 | 5,843.50 | 5,817.38 | -3.91% | 7,523 |
| Jan 7, 2026 | 6,087.00 | 6,132.50 | 6,064.00 | 6,081.00 | 6,053.82 | -0.43% | 3,137 |
| Jan 6, 2026 | 6,140.00 | 6,149.50 | 6,074.00 | 6,107.50 | 6,080.20 | 0.26% | 2,566 |
| Jan 5, 2026 | 6,202.00 | 6,394.50 | 6,075.00 | 6,091.50 | 6,064.27 | -1.23% | 7,161 |
| Jan 2, 2026 | 6,144.00 | 6,200.00 | 6,130.00 | 6,167.50 | 6,139.93 | 0.36% | 4,316 |
| Jan 1, 2026 | 6,156.00 | 6,190.00 | 6,087.00 | 6,145.50 | 6,118.03 | 0.89% | 2,156 |
| Dec 31, 2025 | 6,091.50 | 6,200.00 | 6,080.00 | 6,091.00 | 6,063.78 | 0.05% | 3,202 |
| Dec 30, 2025 | 6,117.00 | 6,123.50 | 6,081.00 | 6,088.00 | 6,060.79 | -0.48% | 1,904 |
| Dec 29, 2025 | 6,093.50 | 6,235.00 | 6,080.50 | 6,117.50 | 6,090.16 | 0.39% | 8,539 |
| Dec 26, 2025 | 6,192.00 | 6,200.00 | 6,050.00 | 6,093.50 | 6,066.27 | -0.55% | 2,870 |
| Dec 24, 2025 | 6,191.00 | 6,235.00 | 6,106.50 | 6,127.50 | 6,100.11 | -1.03% | 2,776 |
| Dec 23, 2025 | 6,228.00 | 6,284.50 | 6,183.00 | 6,191.50 | 6,163.83 | -0.83% | 3,325 |
| Dec 22, 2025 | 6,228.50 | 6,328.50 | 6,163.50 | 6,243.50 | 6,215.59 | 1.42% | 7,529 |
| Dec 19, 2025 | 6,193.00 | 6,210.00 | 6,113.00 | 6,156.00 | 6,128.49 | -0.18% | 7,180 |
| Dec 18, 2025 | 6,040.00 | 6,281.50 | 6,040.00 | 6,167.00 | 6,139.44 | 1.89% | 15,317 |
| Dec 17, 2025 | 6,109.50 | 6,109.50 | 5,900.00 | 6,052.50 | 6,025.45 | 0.06% | 5,847 |
| Dec 16, 2025 | 6,257.50 | 6,264.00 | 6,013.50 | 6,049.00 | 6,021.96 | -3.33% | 5,867 |
| Dec 15, 2025 | 6,203.50 | 6,328.00 | 6,194.00 | 6,257.50 | 6,229.53 | 1.03% | 11,672 |
| Dec 12, 2025 | 6,341.50 | 6,375.00 | 6,171.00 | 6,194.00 | 6,166.32 | -2.63% | 16,884 |
| Dec 11, 2025 | 6,174.50 | 6,425.00 | 6,100.00 | 6,361.50 | 6,333.07 | 3.27% | 27,250 |
| Dec 10, 2025 | 5,866.00 | 6,237.00 | 5,852.00 | 6,160.00 | 6,132.47 | 5.49% | 53,215 |
| Dec 9, 2025 | 5,676.50 | 5,863.50 | 5,576.00 | 5,839.50 | 5,813.40 | 2.87% | 5,665 |
| Dec 8, 2025 | 5,750.00 | 5,805.00 | 5,642.00 | 5,676.50 | 5,651.13 | -1.18% | 5,815 |
| Dec 5, 2025 | 5,786.00 | 5,832.50 | 5,709.00 | 5,744.00 | 5,718.33 | -0.59% | 3,587 |
| Dec 4, 2025 | 5,798.50 | 5,823.50 | 5,737.00 | 5,778.00 | 5,752.18 | 0.14% | 5,685 |
| Dec 3, 2025 | 5,715.00 | 5,800.00 | 5,707.00 | 5,770.00 | 5,744.21 | 1.42% | 4,768 |