ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,627.00
+19.00 (0.34%)
Oct 7, 2026, 3:29 PM IST
ESAB India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,625.00 | 5,710.00 | 5,580.00 | 5,627.00 | 5,627.00 | 0.34% | 1,884 |
| Oct 6, 2026 | 5,516.00 | 5,619.00 | 5,513.00 | 5,608.00 | 5,608.00 | 1.70% | 2,318 |
| Oct 5, 2026 | 5,520.00 | 5,549.00 | 5,450.50 | 5,514.00 | 5,514.00 | 0.25% | 1,802 |
| Oct 1, 2026 | 5,544.50 | 5,599.00 | 5,461.00 | 5,500.50 | 5,500.50 | -0.53% | 3,747 |
| Sep 30, 2026 | 5,565.50 | 5,565.50 | 5,521.00 | 5,530.00 | 5,530.00 | 0.36% | 1,062 |
| Sep 29, 2026 | 5,530.00 | 5,546.00 | 5,447.00 | 5,510.00 | 5,510.00 | -0.15% | 2,344 |
| Sep 28, 2026 | 5,551.50 | 5,556.00 | 5,480.50 | 5,518.50 | 5,518.50 | -0.15% | 1,978 |
| Sep 25, 2026 | 5,556.00 | 5,569.00 | 5,455.00 | 5,527.00 | 5,527.00 | -0.02% | 2,898 |
| Sep 24, 2026 | 5,604.50 | 5,656.50 | 5,476.00 | 5,528.00 | 5,528.00 | -1.36% | 3,824 |
| Sep 23, 2026 | 5,650.00 | 5,699.00 | 5,590.00 | 5,604.50 | 5,604.50 | -0.88% | 2,657 |
| Sep 22, 2026 | 5,561.00 | 5,799.00 | 5,558.00 | 5,654.50 | 5,654.50 | 1.68% | 6,061 |
| Sep 21, 2026 | 5,650.00 | 5,650.00 | 5,491.00 | 5,561.00 | 5,561.00 | -1.18% | 6,922 |
| Sep 18, 2026 | 5,618.50 | 5,659.50 | 5,600.50 | 5,627.50 | 5,627.50 | 0.16% | 3,207 |
| Sep 17, 2026 | 5,675.50 | 5,710.50 | 5,600.50 | 5,618.50 | 5,618.50 | -1.00% | 2,521 |
| Sep 16, 2026 | 5,779.00 | 5,779.00 | 5,606.00 | 5,675.00 | 5,675.00 | -1.32% | 3,839 |
| Sep 15, 2026 | 5,860.00 | 5,886.50 | 5,736.50 | 5,751.00 | 5,751.00 | -2.26% | 5,649 |
| Sep 11, 2026 | 5,880.50 | 5,915.00 | 5,740.00 | 5,884.00 | 5,884.00 | 1.03% | 4,246 |
| Sep 10, 2026 | 5,903.50 | 5,953.00 | 5,813.00 | 5,824.00 | 5,824.00 | -1.82% | 3,495 |
| Sep 9, 2026 | 6,060.00 | 6,126.00 | 5,905.00 | 5,932.00 | 5,932.00 | -2.23% | 7,212 |
| Sep 8, 2026 | 6,109.00 | 6,117.50 | 6,010.00 | 6,067.00 | 6,067.00 | -0.41% | 4,719 |
| Sep 7, 2026 | 6,053.50 | 6,108.00 | 6,015.00 | 6,092.00 | 6,092.00 | 0.40% | 5,026 |
| Sep 4, 2026 | 6,107.50 | 6,114.00 | 6,050.00 | 6,067.50 | 6,067.50 | -0.16% | 2,820 |
| Sep 3, 2026 | 6,132.50 | 6,132.50 | 6,029.50 | 6,077.50 | 6,077.50 | 0.65% | 3,007 |
| Sep 2, 2026 | 6,156.00 | 6,175.50 | 6,001.00 | 6,038.50 | 6,038.50 | -1.68% | 6,800 |
| Sep 1, 2026 | 6,134.00 | 6,189.50 | 6,014.50 | 6,141.50 | 6,141.50 | 0.36% | 7,782 |
| Aug 31, 2026 | 6,206.00 | 6,209.50 | 6,084.00 | 6,119.50 | 6,119.50 | -0.69% | 4,019 |
| Aug 28, 2026 | 6,112.00 | 6,216.00 | 6,039.00 | 6,162.00 | 6,162.00 | 1.09% | 5,270 |
| Aug 27, 2026 | 6,160.00 | 6,194.00 | 6,056.50 | 6,095.50 | 6,095.50 | -1.10% | 3,776 |
| Aug 26, 2026 | 6,172.00 | 6,262.50 | 6,134.00 | 6,163.00 | 6,163.00 | -0.09% | 4,114 |
| Aug 25, 2026 | 6,279.00 | 6,279.00 | 6,146.00 | 6,168.50 | 6,168.50 | -0.90% | 3,001 |
| Aug 24, 2026 | 6,300.00 | 6,370.00 | 6,167.50 | 6,224.50 | 6,224.50 | 0.23% | 4,318 |
| Aug 21, 2026 | 6,154.50 | 6,239.00 | 6,100.00 | 6,210.00 | 6,210.00 | 0.91% | 4,031 |
| Aug 20, 2026 | 6,157.00 | 6,241.00 | 6,051.50 | 6,154.00 | 6,154.00 | 1.59% | 6,715 |
| Aug 19, 2026 | 6,185.00 | 6,190.00 | 6,041.00 | 6,057.50 | 6,057.50 | -1.94% | 5,295 |
| Aug 18, 2026 | 6,289.00 | 6,323.50 | 6,151.00 | 6,177.50 | 6,177.50 | -1.77% | 2,894 |
| Aug 17, 2026 | 6,250.00 | 6,352.00 | 6,200.00 | 6,289.00 | 6,289.00 | 0.91% | 8,506 |
| Aug 14, 2026 | 6,222.00 | 6,471.00 | 6,179.50 | 6,232.00 | 6,232.00 | 0.15% | 26,609 |
| Aug 13, 2026 | 6,030.00 | 6,248.00 | 5,940.00 | 6,222.50 | 6,222.50 | 3.31% | 28,879 |
| Aug 12, 2026 | 6,312.00 | 6,400.00 | 5,951.00 | 6,023.00 | 6,023.00 | 3.48% | 66,506 |
| Aug 11, 2026 | 5,746.00 | 5,918.00 | 5,660.00 | 5,820.50 | 5,820.50 | 1.30% | 7,909 |
| Aug 10, 2026 | 5,606.00 | 5,780.00 | 5,606.00 | 5,746.00 | 5,746.00 | 2.03% | 4,349 |
| Aug 7, 2026 | 5,652.50 | 5,672.00 | 5,590.00 | 5,631.50 | 5,631.50 | 0.13% | 2,097 |
| Aug 6, 2026 | 5,657.50 | 5,674.00 | 5,611.00 | 5,624.00 | 5,624.00 | -0.53% | 2,001 |
| Aug 5, 2026 | 5,669.00 | 5,712.00 | 5,605.00 | 5,654.00 | 5,654.00 | 0.29% | 2,501 |
| Aug 4, 2026 | 5,619.50 | 5,680.00 | 5,585.00 | 5,637.50 | 5,637.50 | 0.41% | 2,000 |
| Aug 3, 2026 | 5,680.00 | 5,689.00 | 5,602.00 | 5,614.50 | 5,614.50 | -0.25% | 2,518 |
| Jul 31, 2026 | 5,634.00 | 5,640.00 | 5,521.00 | 5,628.50 | 5,628.50 | 0.71% | 2,111 |
| Jul 30, 2026 | 5,583.00 | 5,610.00 | 5,537.00 | 5,589.00 | 5,589.00 | 0.13% | 2,111 |
| Jul 29, 2026 | 5,572.50 | 5,600.00 | 5,550.00 | 5,582.00 | 5,582.00 | 0.27% | 1,822 |
| Jul 28, 2026 | 5,688.00 | 5,689.50 | 5,560.00 | 5,567.00 | 5,567.00 | -0.97% | 2,595 |