ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 7,050.00
+248.00 (3.65%)
May 22, 2026, 3:30 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7,033.00 | 7,173.00 | 6,879.50 | 6,936.00 | 6,936.00 | -2.12% | 5,091 |
| May 7, 2026 | 7,188.00 | 7,319.50 | 7,050.00 | 7,086.00 | 7,086.00 | -0.90% | 5,635 |
| May 6, 2026 | 7,100.50 | 7,231.50 | 7,033.50 | 7,150.50 | 7,150.50 | 0.97% | 9,070 |
| May 5, 2026 | 7,100.00 | 7,260.00 | 6,926.00 | 7,081.50 | 7,081.50 | -0.79% | 15,339 |
| May 4, 2026 | 6,370.00 | 7,224.00 | 6,344.50 | 7,138.00 | 7,138.00 | 13.90% | 145,527 |
| Apr 30, 2026 | 6,205.00 | 6,344.40 | 6,141.60 | 6,266.90 | 6,266.90 | 0.84% | 4,374 |
| Apr 29, 2026 | 6,187.80 | 6,234.00 | 6,100.00 | 6,214.50 | 6,214.50 | 0.43% | 2,683 |
| Apr 28, 2026 | 6,095.80 | 6,206.00 | 6,067.10 | 6,187.80 | 6,187.80 | 1.92% | 5,666 |
| Apr 27, 2026 | 5,909.10 | 6,157.50 | 5,909.10 | 6,071.50 | 6,071.50 | 2.75% | 6,489 |
| Apr 24, 2026 | 5,818.00 | 5,970.20 | 5,742.30 | 5,909.10 | 5,909.10 | 1.58% | 4,476 |
| Apr 23, 2026 | 5,990.00 | 6,050.00 | 5,790.80 | 5,817.00 | 5,817.00 | -2.68% | 3,318 |
| Apr 22, 2026 | 5,840.00 | 5,998.00 | 5,724.10 | 5,977.00 | 5,977.00 | 3.53% | 5,341 |
| Apr 21, 2026 | 5,800.00 | 6,000.00 | 5,721.60 | 5,773.30 | 5,773.30 | -0.31% | 3,752 |
| Apr 20, 2026 | 5,717.80 | 5,870.00 | 5,628.00 | 5,791.50 | 5,791.50 | 1.29% | 7,810 |
| Apr 17, 2026 | 5,524.60 | 5,746.00 | 5,524.50 | 5,717.80 | 5,717.80 | 3.50% | 7,738 |
| Apr 16, 2026 | 5,550.00 | 5,560.00 | 5,422.00 | 5,524.60 | 5,524.60 | 1.12% | 4,585 |
| Apr 15, 2026 | 5,430.00 | 5,539.00 | 5,400.00 | 5,463.60 | 5,463.60 | 1.16% | 22,798 |
| Apr 13, 2026 | 5,333.30 | 5,498.70 | 5,333.30 | 5,401.20 | 5,401.20 | -2.07% | 1,972 |
| Apr 10, 2026 | 5,416.00 | 5,585.80 | 5,393.00 | 5,515.40 | 5,515.40 | 1.83% | 5,750 |
| Apr 9, 2026 | 5,328.80 | 5,450.00 | 5,280.20 | 5,416.40 | 5,416.40 | 1.64% | 2,023 |
| Apr 8, 2026 | 5,325.50 | 5,420.80 | 5,250.20 | 5,328.80 | 5,328.80 | 2.56% | 2,181 |
| Apr 7, 2026 | 5,222.00 | 5,250.00 | 5,175.00 | 5,195.70 | 5,195.70 | 0.17% | 1,188 |
| Apr 6, 2026 | 5,229.20 | 5,229.20 | 5,122.30 | 5,187.00 | 5,187.00 | -0.81% | 1,782 |
| Apr 2, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,229.20 | 5,229.20 | 2.31% | 5,650 |
| Apr 1, 2026 | 5,200.00 | 5,200.00 | 5,050.10 | 5,111.30 | 5,111.30 | 3.14% | 2,207 |
| Mar 30, 2026 | 5,118.00 | 5,118.00 | 4,901.50 | 4,955.50 | 4,955.50 | -3.18% | 3,405 |
| Mar 27, 2026 | 5,255.50 | 5,256.00 | 5,085.00 | 5,118.00 | 5,118.00 | -2.60% | 2,338 |
| Mar 25, 2026 | 5,245.50 | 5,319.00 | 5,231.00 | 5,254.50 | 5,254.50 | 0.66% | 1,037 |
| Mar 24, 2026 | 5,233.00 | 5,242.50 | 5,144.00 | 5,220.00 | 5,220.00 | 1.29% | 1,876 |
| Mar 23, 2026 | 5,325.00 | 5,379.00 | 5,127.00 | 5,153.50 | 5,153.50 | -4.67% | 4,430 |
| Mar 20, 2026 | 5,260.50 | 5,460.00 | 5,260.50 | 5,406.00 | 5,406.00 | 1.97% | 1,175 |
| Mar 19, 2026 | 5,305.00 | 5,378.00 | 5,280.00 | 5,301.50 | 5,301.50 | -1.24% | 1,075 |
| Mar 18, 2026 | 5,431.50 | 5,504.00 | 5,328.50 | 5,368.00 | 5,368.00 | -1.17% | 3,736 |
| Mar 17, 2026 | 5,502.00 | 5,515.00 | 5,425.00 | 5,431.50 | 5,431.50 | -1.69% | 901 |
| Mar 16, 2026 | 5,303.00 | 5,550.00 | 5,244.50 | 5,525.00 | 5,525.00 | 2.62% | 4,796 |
| Mar 13, 2026 | 5,353.00 | 5,498.00 | 5,202.00 | 5,384.00 | 5,384.00 | 1.09% | 6,082 |
| Mar 12, 2026 | 5,272.00 | 5,351.50 | 5,260.00 | 5,326.00 | 5,326.00 | -0.18% | 781 |
| Mar 11, 2026 | 5,342.00 | 5,400.00 | 5,301.00 | 5,335.50 | 5,335.50 | -0.12% | 1,196 |
| Mar 10, 2026 | 5,324.50 | 5,428.00 | 5,248.50 | 5,342.00 | 5,342.00 | 0.52% | 3,408 |
| Mar 9, 2026 | 5,312.00 | 5,383.50 | 5,185.00 | 5,314.50 | 5,314.50 | -1.28% | 1,627 |