ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 4,782.60
-99.60 (-2.04%)
Nov 6, 2025, 3:29 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,896.90 | 4,914.00 | 4,832.10 | 4,877.00 | 4,877.00 | -0.06% | 2,636 |
| Nov 3, 2025 | 4,910.60 | 4,925.60 | 4,865.10 | 4,880.10 | 4,880.10 | -0.62% | 1,703 |
| Oct 31, 2025 | 4,999.80 | 5,015.00 | 4,856.10 | 4,910.60 | 4,910.60 | -1.47% | 2,272 |
| Oct 30, 2025 | 4,953.10 | 5,039.80 | 4,951.10 | 4,984.00 | 4,984.00 | -0.06% | 1,716 |
| Oct 29, 2025 | 4,995.50 | 5,024.80 | 4,952.10 | 4,986.80 | 4,986.80 | 0.02% | 1,220 |
| Oct 28, 2025 | 4,964.00 | 4,995.00 | 4,944.10 | 4,985.60 | 4,985.60 | 0.82% | 1,121 |
| Oct 27, 2025 | 5,001.20 | 5,054.90 | 4,915.70 | 4,945.20 | 4,945.20 | -1.59% | 2,026 |
| Oct 24, 2025 | 4,999.00 | 5,037.00 | 4,945.00 | 5,025.30 | 5,025.30 | 1.16% | 1,642 |
| Oct 23, 2025 | 5,048.00 | 5,048.00 | 4,923.90 | 4,967.80 | 4,967.80 | -0.54% | 4,288 |
| Oct 21, 2025 | 5,008.00 | 5,039.80 | 4,921.00 | 4,994.70 | 4,994.70 | 0.07% | 543 |
| Oct 20, 2025 | 5,017.00 | 5,017.00 | 4,960.00 | 4,991.40 | 4,991.40 | 0.08% | 939 |
| Oct 17, 2025 | 4,899.00 | 5,027.90 | 4,896.90 | 4,987.60 | 4,987.60 | 1.98% | 2,895 |
| Oct 16, 2025 | 4,896.90 | 4,930.20 | 4,880.10 | 4,890.70 | 4,890.70 | 0.42% | 1,231 |
| Oct 15, 2025 | 4,894.60 | 4,904.50 | 4,800.10 | 4,870.20 | 4,870.20 | -0.39% | 2,495 |
| Oct 14, 2025 | 4,922.90 | 4,925.50 | 4,881.00 | 4,889.30 | 4,889.30 | -0.33% | 1,252 |
| Oct 13, 2025 | 4,916.90 | 4,949.20 | 4,888.00 | 4,905.70 | 4,905.70 | -0.21% | 972 |
| Oct 10, 2025 | 4,999.00 | 4,999.00 | 4,890.00 | 4,916.10 | 4,916.10 | -1.08% | 2,169 |
| Oct 9, 2025 | 4,952.00 | 4,987.00 | 4,933.70 | 4,969.80 | 4,969.80 | -0.05% | 1,188 |
| Oct 8, 2025 | 4,900.00 | 4,979.00 | 4,898.30 | 4,972.20 | 4,972.20 | 1.51% | 1,946 |
| Oct 7, 2025 | 4,943.00 | 4,975.80 | 4,878.00 | 4,898.30 | 4,898.30 | -0.51% | 30,361 |
| Oct 6, 2025 | 4,975.00 | 4,975.00 | 4,905.00 | 4,923.50 | 4,923.50 | -0.95% | 1,766 |
| Oct 3, 2025 | 4,964.00 | 4,987.50 | 4,926.00 | 4,970.50 | 4,970.50 | 0.49% | 1,212 |
| Oct 1, 2025 | 4,948.00 | 4,979.90 | 4,920.00 | 4,946.10 | 4,946.10 | 0.30% | 1,716 |
| Sep 30, 2025 | 4,944.50 | 4,964.00 | 4,902.00 | 4,931.50 | 4,931.50 | -0.26% | 1,204 |
| Sep 29, 2025 | 4,917.50 | 5,016.50 | 4,910.00 | 4,944.50 | 4,944.50 | -0.99% | 2,124 |
| Sep 26, 2025 | 4,998.50 | 5,049.00 | 4,940.00 | 4,994.00 | 4,994.00 | -0.09% | 1,367 |
| Sep 25, 2025 | 5,039.00 | 5,044.00 | 4,978.00 | 4,998.50 | 4,998.50 | -0.61% | 1,084 |
| Sep 24, 2025 | 5,040.00 | 5,049.00 | 5,009.00 | 5,029.00 | 5,029.00 | -0.20% | 1,035 |
| Sep 23, 2025 | 5,060.00 | 5,074.50 | 5,030.00 | 5,039.00 | 5,039.00 | -0.40% | 1,205 |
| Sep 22, 2025 | 5,089.00 | 5,109.00 | 5,033.00 | 5,059.00 | 5,059.00 | 0.08% | 1,643 |
| Sep 19, 2025 | 5,032.50 | 5,080.00 | 5,022.50 | 5,055.00 | 5,055.00 | 0.09% | 1,746 |
| 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 |