ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,033.00
-17.50 (-0.35%)
Sep 19, 2025, 10:30 AM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,032.50 | 5,074.00 | 5,032.50 | 5,033.00 | 5,033.00 | -0.35% | 367 |
| Sep 18, 2025 | 5,049.00 | 5,058.00 | 5,002.00 | 5,050.50 | 5,050.50 | 0.61% | 2,007 |
| Sep 17, 2025 | 5,097.00 | 5,097.00 | 5,011.50 | 5,020.00 | 5,020.00 | -1.49% | 5,893 |
| Sep 16, 2025 | 5,108.00 | 5,108.00 | 5,070.00 | 5,096.00 | 5,096.00 | 0.11% | 1,160 |
| Sep 15, 2025 | 5,101.50 | 5,128.00 | 5,049.00 | 5,090.50 | 5,090.50 | -0.22% | 2,864 |
| Sep 12, 2025 | 5,146.50 | 5,160.00 | 5,080.00 | 5,101.50 | 5,101.50 | -0.87% | 1,431 |
| Sep 11, 2025 | 5,137.00 | 5,199.50 | 5,107.50 | 5,146.50 | 5,146.50 | 0.18% | 2,697 |
| Sep 10, 2025 | 5,110.00 | 5,157.00 | 5,083.50 | 5,137.00 | 5,137.00 | 0.63% | 2,086 |
| Sep 9, 2025 | 5,122.50 | 5,125.00 | 5,072.00 | 5,105.00 | 5,105.00 | 0.15% | 1,330 |
| Sep 8, 2025 | 5,105.00 | 5,120.00 | 5,048.00 | 5,097.50 | 5,097.50 | -0.51% | 2,080 |
| Sep 5, 2025 | 5,150.50 | 5,154.00 | 5,103.00 | 5,123.50 | 5,123.50 | -0.33% | 1,082 |
| Sep 4, 2025 | 5,126.00 | 5,197.00 | 5,106.00 | 5,140.50 | 5,140.50 | 0.57% | 2,079 |
| Sep 3, 2025 | 5,133.50 | 5,133.50 | 5,085.00 | 5,111.50 | 5,111.50 | 0.07% | 1,778 |
| Sep 2, 2025 | 5,160.50 | 5,160.50 | 5,075.00 | 5,108.00 | 5,108.00 | -0.26% | 1,900 |
| Sep 1, 2025 | 5,169.00 | 5,169.00 | 5,056.50 | 5,121.50 | 5,121.50 | -0.37% | 3,857 |
| Aug 29, 2025 | 5,256.50 | 5,284.00 | 5,110.00 | 5,140.50 | 5,140.50 | -1.73% | 1,641 |
| Aug 28, 2025 | 5,330.00 | 5,398.00 | 5,204.00 | 5,231.00 | 5,231.00 | -2.27% | 2,549 |
| Aug 26, 2025 | 5,420.00 | 5,426.50 | 5,305.00 | 5,352.50 | 5,352.50 | -1.13% | 2,929 |
| Aug 25, 2025 | 5,484.00 | 5,484.00 | 5,320.50 | 5,413.50 | 5,413.50 | -0.24% | 2,804 |
| Aug 22, 2025 | 5,485.50 | 5,502.00 | 5,371.50 | 5,426.50 | 5,426.50 | -1.08% | 2,652 |
| Aug 21, 2025 | 5,454.50 | 5,538.00 | 5,416.50 | 5,485.50 | 5,485.50 | 1.38% | 5,691 |
| Aug 20, 2025 | 5,255.50 | 5,522.00 | 5,254.50 | 5,411.00 | 5,411.00 | 3.14% | 8,601 |
| Aug 19, 2025 | 5,063.50 | 5,400.00 | 5,004.50 | 5,246.50 | 5,246.50 | 4.88% | 6,095 |
| Aug 18, 2025 | 5,009.50 | 5,204.50 | 4,946.50 | 5,002.50 | 5,002.50 | -0.14% | 7,646 |
| Aug 14, 2025 | 5,068.00 | 5,075.50 | 5,000.00 | 5,009.50 | 5,009.50 | -1.31% | 1,702 |
| Aug 13, 2025 | 5,060.00 | 5,110.00 | 5,060.00 | 5,076.00 | 5,076.00 | 0.08% | 1,291 |
| Aug 12, 2025 | 5,150.00 | 5,160.00 | 5,051.00 | 5,072.00 | 5,072.00 | -1.93% | 2,894 |
| Aug 11, 2025 | 5,188.00 | 5,210.00 | 5,110.50 | 5,172.00 | 5,172.00 | -0.31% | 1,902 |
| Aug 8, 2025 | 5,172.50 | 5,269.00 | 5,081.00 | 5,188.00 | 5,188.00 | 0.80% | 2,254 |
| Aug 7, 2025 | 5,188.00 | 5,189.00 | 5,105.50 | 5,147.00 | 5,147.00 | -1.17% | 1,909 |
| Aug 6, 2025 | 5,285.00 | 5,300.50 | 5,187.00 | 5,208.00 | 5,166.00 | -0.40% | 2,425 |
| Aug 5, 2025 | 5,281.50 | 5,386.50 | 5,212.00 | 5,229.00 | 5,186.83 | -0.98% | 2,350 |
| Aug 4, 2025 | 5,297.00 | 5,349.00 | 5,172.00 | 5,281.00 | 5,238.41 | 0.31% | 2,978 |
| Aug 1, 2025 | 5,328.00 | 5,380.00 | 5,228.50 | 5,264.50 | 5,222.04 | -1.20% | 2,425 |
| Jul 31, 2025 | 5,350.00 | 5,390.00 | 5,219.00 | 5,328.50 | 5,285.53 | -1.52% | 2,994 |
| Jul 30, 2025 | 5,409.00 | 5,469.00 | 5,375.50 | 5,411.00 | 5,367.36 | 0.79% | 1,233 |
| Jul 29, 2025 | 5,426.00 | 5,426.00 | 5,295.00 | 5,368.50 | 5,325.21 | -0.02% | 1,973 |
| Jul 28, 2025 | 5,350.00 | 5,473.00 | 5,323.00 | 5,369.50 | 5,326.20 | -0.85% | 3,145 |
| Jul 25, 2025 | 5,582.00 | 5,588.00 | 5,390.00 | 5,415.50 | 5,371.83 | -3.23% | 4,824 |
| Jul 24, 2025 | 5,752.00 | 5,796.00 | 5,563.00 | 5,596.50 | 5,551.37 | -3.18% | 3,527 |
| Jul 23, 2025 | 5,756.50 | 5,841.50 | 5,713.50 | 5,780.50 | 5,733.88 | 0.42% | 4,158 |
| Jul 22, 2025 | 5,724.00 | 5,924.50 | 5,691.00 | 5,756.50 | 5,710.08 | 0.84% | 8,242 |
| Jul 21, 2025 | 5,596.00 | 5,769.00 | 5,524.00 | 5,708.50 | 5,662.46 | 2.58% | 13,075 |
| Jul 18, 2025 | 5,570.00 | 5,580.00 | 5,468.00 | 5,565.00 | 5,520.12 | -0.02% | 4,716 |
| Jul 17, 2025 | 5,461.00 | 5,596.50 | 5,444.50 | 5,566.00 | 5,521.11 | 2.25% | 12,888 |
| Jul 16, 2025 | 5,267.00 | 5,499.00 | 5,263.00 | 5,443.50 | 5,399.60 | 3.56% | 10,023 |
| Jul 15, 2025 | 5,193.50 | 5,280.00 | 5,191.00 | 5,256.50 | 5,214.11 | 1.92% | 1,989 |
| Jul 14, 2025 | 5,241.00 | 5,252.00 | 5,142.00 | 5,157.50 | 5,115.91 | -1.59% | 3,630 |
| Jul 11, 2025 | 5,316.00 | 5,316.00 | 5,212.50 | 5,241.00 | 5,198.73 | -1.41% | 2,255 |
| Jul 10, 2025 | 5,301.00 | 5,351.00 | 5,297.00 | 5,316.00 | 5,273.13 | -0.05% | 1,816 |