ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,711.00
-49.50 (-0.86%)
Jun 16, 2026, 2:05 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |