ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,264.50
-64.00 (-1.20%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,328.00 | 5,380.00 | 5,228.50 | 5,264.50 | 5,264.50 | -1.20% | 2,422 |
| Jul 31, 2025 | 5,350.00 | 5,390.00 | 5,219.00 | 5,328.50 | 5,328.50 | -1.52% | 2,994 |
| Jul 30, 2025 | 5,409.00 | 5,469.00 | 5,375.50 | 5,411.00 | 5,411.00 | 0.79% | 1,233 |
| Jul 29, 2025 | 5,426.00 | 5,426.00 | 5,295.00 | 5,368.50 | 5,368.50 | -0.02% | 1,973 |
| Jul 28, 2025 | 5,350.00 | 5,473.00 | 5,323.00 | 5,369.50 | 5,369.50 | -0.85% | 3,145 |
| Jul 25, 2025 | 5,582.00 | 5,588.00 | 5,390.00 | 5,415.50 | 5,415.50 | -3.23% | 4,824 |
| Jul 24, 2025 | 5,752.00 | 5,796.00 | 5,563.00 | 5,596.50 | 5,596.50 | -3.18% | 3,527 |
| Jul 23, 2025 | 5,756.50 | 5,841.50 | 5,713.50 | 5,780.50 | 5,780.50 | 0.42% | 4,158 |
| Jul 22, 2025 | 5,724.00 | 5,924.50 | 5,691.00 | 5,756.50 | 5,756.50 | 0.84% | 8,242 |
| Jul 21, 2025 | 5,596.00 | 5,769.00 | 5,524.00 | 5,708.50 | 5,708.50 | 2.58% | 13,075 |
| Jul 18, 2025 | 5,570.00 | 5,580.00 | 5,468.00 | 5,565.00 | 5,565.00 | -0.02% | 4,716 |
| Jul 17, 2025 | 5,461.00 | 5,596.50 | 5,444.50 | 5,566.00 | 5,566.00 | 2.25% | 12,888 |
| Jul 16, 2025 | 5,267.00 | 5,499.00 | 5,263.00 | 5,443.50 | 5,443.50 | 3.56% | 10,023 |
| Jul 15, 2025 | 5,193.50 | 5,280.00 | 5,191.00 | 5,256.50 | 5,256.50 | 1.92% | 1,989 |
| Jul 14, 2025 | 5,241.00 | 5,252.00 | 5,142.00 | 5,157.50 | 5,157.50 | -1.59% | 3,630 |
| Jul 11, 2025 | 5,316.00 | 5,316.00 | 5,212.50 | 5,241.00 | 5,241.00 | -1.41% | 2,255 |
| Jul 10, 2025 | 5,301.00 | 5,351.00 | 5,297.00 | 5,316.00 | 5,316.00 | -0.05% | 1,816 |
| Jul 9, 2025 | 5,298.50 | 5,330.00 | 5,284.00 | 5,318.50 | 5,318.50 | -0.10% | 2,211 |
| Jul 8, 2025 | 5,306.00 | 5,360.00 | 5,262.00 | 5,324.00 | 5,324.00 | 0.36% | 3,698 |
| Jul 7, 2025 | 5,348.00 | 5,380.00 | 5,223.50 | 5,305.00 | 5,305.00 | 0.17% | 5,281 |
| Jul 4, 2025 | 5,245.00 | 5,399.50 | 5,202.00 | 5,296.00 | 5,296.00 | 1.28% | 7,603 |
| Jul 3, 2025 | 5,195.00 | 5,244.00 | 5,136.00 | 5,229.00 | 5,229.00 | 1.44% | 4,273 |
| Jul 2, 2025 | 5,154.00 | 5,182.00 | 5,127.50 | 5,155.00 | 5,155.00 | 0.12% | 1,622 |
| Jul 1, 2025 | 5,180.00 | 5,204.00 | 5,140.00 | 5,149.00 | 5,149.00 | -0.16% | 1,421 |
| Jun 30, 2025 | 5,153.00 | 5,181.50 | 5,117.50 | 5,157.00 | 5,157.00 | 0.58% | 1,890 |
| Jun 27, 2025 | 5,138.00 | 5,150.00 | 5,073.00 | 5,127.50 | 5,127.50 | 0.81% | 1,381 |
| Jun 26, 2025 | 5,161.00 | 5,186.50 | 5,069.00 | 5,086.50 | 5,086.50 | -1.22% | 3,570 |
| Jun 25, 2025 | 5,144.00 | 5,161.00 | 5,099.50 | 5,149.50 | 5,149.50 | 1.17% | 2,220 |
| Jun 24, 2025 | 5,128.00 | 5,139.00 | 5,051.00 | 5,090.00 | 5,090.00 | 0.10% | 2,092 |
| Jun 23, 2025 | 5,037.00 | 5,102.50 | 4,975.00 | 5,085.00 | 5,085.00 | 0.95% | 1,554 |
| Jun 20, 2025 | 5,001.00 | 5,048.50 | 4,970.00 | 5,037.00 | 5,037.00 | 0.44% | 2,149 |
| Jun 19, 2025 | 5,179.00 | 5,179.00 | 5,001.00 | 5,015.00 | 5,015.00 | -2.36% | 2,442 |
| Jun 18, 2025 | 5,119.00 | 5,180.00 | 5,061.00 | 5,136.00 | 5,136.00 | 0.33% | 2,902 |
| Jun 17, 2025 | 5,145.50 | 5,216.50 | 5,090.00 | 5,119.00 | 5,119.00 | -0.63% | 1,907 |
| Jun 16, 2025 | 5,108.00 | 5,174.00 | 5,055.00 | 5,151.50 | 5,151.50 | 0.49% | 1,950 |
| Jun 13, 2025 | 5,149.50 | 5,244.00 | 5,103.00 | 5,126.50 | 5,126.50 | -0.90% | 3,560 |
| Jun 12, 2025 | 5,194.00 | 5,272.00 | 5,085.00 | 5,173.00 | 5,173.00 | 0.09% | 4,355 |
| Jun 11, 2025 | 5,289.00 | 5,289.00 | 5,098.50 | 5,168.50 | 5,168.50 | -1.40% | 5,493 |
| Jun 10, 2025 | 5,299.00 | 5,314.00 | 5,230.00 | 5,242.00 | 5,242.00 | -0.59% | 2,002 |
| Jun 9, 2025 | 5,236.50 | 5,300.50 | 5,206.50 | 5,273.00 | 5,273.00 | 1.01% | 2,883 |
| Jun 6, 2025 | 5,244.00 | 5,250.00 | 5,192.50 | 5,220.50 | 5,220.50 | 0.27% | 4,049 |
| Jun 5, 2025 | 5,098.00 | 5,229.00 | 5,066.00 | 5,206.50 | 5,206.50 | 2.82% | 6,896 |
| Jun 4, 2025 | 5,023.00 | 5,098.00 | 4,995.00 | 5,063.50 | 5,063.50 | 1.49% | 2,380 |
| Jun 3, 2025 | 5,033.00 | 5,089.50 | 4,960.00 | 4,989.00 | 4,989.00 | -0.80% | 7,732 |
| Jun 2, 2025 | 4,993.50 | 5,245.00 | 4,968.00 | 5,029.00 | 5,029.00 | 0.02% | 6,274 |
| May 30, 2025 | 5,159.50 | 5,159.50 | 5,011.30 | 5,027.80 | 5,027.80 | -2.15% | 4,209 |
| May 29, 2025 | 5,225.00 | 5,275.00 | 5,110.00 | 5,138.10 | 5,138.10 | -1.66% | 6,612 |
| May 28, 2025 | 5,300.00 | 5,499.00 | 5,200.00 | 5,224.90 | 5,224.90 | -0.40% | 10,288 |
| May 27, 2025 | 5,249.80 | 5,268.70 | 5,151.30 | 5,246.00 | 5,246.00 | 0.95% | 3,184 |
| May 26, 2025 | 5,253.00 | 5,265.60 | 5,171.60 | 5,196.80 | 5,196.80 | -0.02% | 2,560 |