ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,884.50
-10.50 (-0.18%)
Jul 21, 2026, 3:30 PM IST
ESAB India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,923.50 | 5,983.00 | 5,805.50 | 5,884.50 | 5,884.50 | -0.18% | 2,717 |
| Jul 20, 2026 | 5,687.00 | 5,983.00 | 5,687.00 | 5,895.00 | 5,895.00 | 4.28% | 11,667 |
| Jul 17, 2026 | 5,650.00 | 5,674.50 | 5,604.00 | 5,653.00 | 5,653.00 | -0.22% | 1,973 |
| Jul 16, 2026 | 5,643.50 | 5,683.00 | 5,615.50 | 5,665.50 | 5,665.50 | 0.39% | 1,185 |
| Jul 15, 2026 | 5,649.00 | 5,714.50 | 5,623.00 | 5,643.50 | 5,643.50 | -0.13% | 1,409 |
| Jul 14, 2026 | 5,693.00 | 5,707.50 | 5,622.00 | 5,651.00 | 5,651.00 | -0.64% | 2,492 |
| Jul 13, 2026 | 5,744.00 | 5,757.00 | 5,670.00 | 5,687.50 | 5,687.50 | -0.98% | 1,434 |
| Jul 10, 2026 | 5,663.00 | 5,776.50 | 5,661.00 | 5,744.00 | 5,744.00 | 1.49% | 2,031 |
| Jul 9, 2026 | 5,677.00 | 5,687.50 | 5,630.50 | 5,659.50 | 5,659.50 | -0.04% | 869 |
| Jul 8, 2026 | 5,661.00 | 5,709.00 | 5,610.50 | 5,662.00 | 5,662.00 | -0.57% | 1,624 |
| Jul 7, 2026 | 5,720.00 | 5,744.50 | 5,680.00 | 5,694.50 | 5,694.50 | -0.36% | 3,544 |
| Jul 6, 2026 | 5,834.50 | 5,839.50 | 5,707.50 | 5,715.00 | 5,715.00 | -2.05% | 3,126 |
| Jul 3, 2026 | 5,816.00 | 5,868.00 | 5,732.00 | 5,834.50 | 5,834.50 | 0.31% | 3,188 |
| Jul 2, 2026 | 5,758.50 | 5,825.00 | 5,700.00 | 5,816.50 | 5,816.50 | 1.76% | 4,950 |
| Jul 1, 2026 | 5,719.00 | 5,839.00 | 5,658.00 | 5,716.00 | 5,716.00 | -0.04% | 2,461 |
| Jun 30, 2026 | 5,750.00 | 5,767.50 | 5,680.00 | 5,718.50 | 5,718.50 | -0.63% | 1,890 |
| Jun 29, 2026 | 5,790.00 | 5,810.00 | 5,715.50 | 5,755.00 | 5,755.00 | -0.09% | 2,922 |
| Jun 25, 2026 | 5,780.00 | 5,789.50 | 5,736.00 | 5,760.00 | 5,760.00 | -0.03% | 2,137 |
| Jun 24, 2026 | 5,775.00 | 5,779.50 | 5,720.00 | 5,761.50 | 5,761.50 | -0.23% | 3,089 |
| Jun 23, 2026 | 5,785.00 | 5,816.50 | 5,715.00 | 5,775.00 | 5,775.00 | -0.07% | 3,742 |
| Jun 22, 2026 | 5,830.50 | 5,875.00 | 5,741.00 | 5,779.00 | 5,779.00 | -0.86% | 3,895 |
| Jun 19, 2026 | 5,733.00 | 5,940.00 | 5,680.50 | 5,829.00 | 5,829.00 | 1.67% | 4,851 |
| Jun 18, 2026 | 5,738.00 | 5,764.00 | 5,651.00 | 5,733.00 | 5,733.00 | 0.17% | 2,712 |
| Jun 17, 2026 | 5,685.00 | 5,749.50 | 5,685.00 | 5,723.50 | 5,723.50 | 0.32% | 2,861 |
| Jun 16, 2026 | 5,803.50 | 5,820.50 | 5,655.00 | 5,705.00 | 5,705.00 | -0.96% | 2,603 |
| Jun 15, 2026 | 5,800.00 | 5,860.00 | 5,750.00 | 5,760.50 | 5,760.50 | 0.57% | 4,437 |
| Jun 12, 2026 | 5,650.00 | 5,749.00 | 5,650.00 | 5,728.00 | 5,728.00 | 2.07% | 2,384 |
| Jun 11, 2026 | 5,580.00 | 5,754.00 | 5,550.50 | 5,612.00 | 5,612.00 | -0.15% | 2,851 |
| Jun 10, 2026 | 5,745.00 | 5,749.00 | 5,590.00 | 5,620.50 | 5,620.50 | -1.65% | 2,547 |
| Jun 9, 2026 | 5,787.00 | 5,838.00 | 5,676.50 | 5,715.00 | 5,715.00 | -0.58% | 3,946 |
| Jun 8, 2026 | 5,910.00 | 5,920.50 | 5,717.00 | 5,748.50 | 5,748.50 | -2.97% | 3,698 |
| Jun 5, 2026 | 5,964.00 | 5,975.50 | 5,885.50 | 5,924.50 | 5,924.50 | -0.21% | 3,026 |
| Jun 4, 2026 | 5,940.50 | 6,044.00 | 5,851.50 | 5,937.00 | 5,937.00 | -0.06% | 4,701 |
| Jun 3, 2026 | 6,200.00 | 6,200.00 | 5,910.00 | 5,940.50 | 5,940.50 | -2.87% | 7,404 |
| Jun 2, 2026 | 6,226.00 | 6,348.00 | 6,100.00 | 6,116.00 | 6,116.00 | -2.33% | 4,004 |
| Jun 1, 2026 | 6,549.50 | 6,637.50 | 6,237.50 | 6,262.00 | 6,262.00 | -3.82% | 8,711 |
| May 29, 2026 | 6,827.00 | 6,870.00 | 6,430.50 | 6,511.00 | 6,511.00 | -7.24% | 23,464 |
| May 27, 2026 | 6,974.00 | 7,099.00 | 6,935.00 | 7,019.50 | 7,019.50 | 0.28% | 4,969 |
| May 26, 2026 | 6,992.00 | 7,079.50 | 6,952.50 | 7,000.00 | 7,000.00 | 0.15% | 3,229 |
| May 25, 2026 | 7,115.00 | 7,168.50 | 6,891.00 | 6,989.50 | 6,989.50 | -0.90% | 7,927 |
| May 22, 2026 | 6,853.50 | 7,169.50 | 6,698.50 | 7,053.00 | 7,053.00 | 3.69% | 12,559 |
| May 21, 2026 | 6,700.00 | 6,883.50 | 6,700.00 | 6,802.00 | 6,802.00 | 2.35% | 5,753 |
| May 20, 2026 | 6,490.00 | 6,795.00 | 6,435.00 | 6,646.00 | 6,646.00 | 1.26% | 2,231 |
| May 19, 2026 | 6,565.50 | 6,649.00 | 6,490.00 | 6,563.50 | 6,563.50 | 0.47% | 1,682 |
| May 18, 2026 | 6,637.00 | 6,640.00 | 6,410.50 | 6,533.00 | 6,533.00 | -0.83% | 5,232 |
| May 15, 2026 | 6,680.00 | 6,716.00 | 6,567.00 | 6,587.50 | 6,587.50 | -1.10% | 1,573 |
| May 14, 2026 | 6,808.00 | 6,808.00 | 6,565.50 | 6,660.50 | 6,660.50 | -0.63% | 2,218 |
| May 13, 2026 | 6,692.00 | 6,847.00 | 6,662.00 | 6,702.50 | 6,702.50 | -0.28% | 2,534 |
| May 12, 2026 | 6,742.00 | 6,886.50 | 6,691.00 | 6,721.00 | 6,721.00 | -0.31% | 4,582 |
| May 11, 2026 | 6,935.50 | 7,010.00 | 6,701.00 | 6,742.00 | 6,742.00 | -2.80% | 8,125 |