ESAB India Limited (NSE:ESABINDIA)
India · Delayed Price · Currency is INR 5,977.00
+203.70 (3.53%)
Apr 22, 2026, 3:29 PM IST
ESAB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5,840.00 | 5,869.00 | 5,724.10 | 5,827.00 | - | 0.93% | 2,105 |
| 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 |
| Mar 6, 2026 | 5,359.00 | 5,478.50 | 5,315.50 | 5,383.50 | 5,383.50 | 1.11% | 966 |
| Mar 5, 2026 | 5,320.50 | 5,412.50 | 5,307.50 | 5,324.50 | 5,324.50 | 0.08% | 2,236 |
| Mar 4, 2026 | 5,379.00 | 5,395.50 | 5,245.50 | 5,320.50 | 5,320.50 | -1.74% | 4,791 |
| Mar 2, 2026 | 5,333.00 | 5,522.50 | 5,333.00 | 5,414.50 | 5,414.50 | -1.65% | 2,300 |
| Feb 27, 2026 | 5,650.00 | 5,654.50 | 5,484.00 | 5,505.50 | 5,505.50 | -1.55% | 1,192 |
| Feb 26, 2026 | 5,500.00 | 5,600.00 | 5,476.00 | 5,592.00 | 5,592.00 | 1.77% | 2,508 |
| Feb 25, 2026 | 5,500.00 | 5,519.00 | 5,480.00 | 5,494.50 | 5,494.50 | -0.17% | 1,195 |
| Feb 24, 2026 | 5,502.00 | 5,535.00 | 5,446.00 | 5,504.00 | 5,504.00 | 0.15% | 2,106 |
| Feb 23, 2026 | 5,486.00 | 5,532.50 | 5,472.00 | 5,496.00 | 5,496.00 | 0.18% | 1,922 |
| Feb 20, 2026 | 5,540.00 | 5,558.00 | 5,454.50 | 5,486.00 | 5,486.00 | -0.53% | 2,327 |
| Feb 19, 2026 | 5,515.00 | 5,540.00 | 5,445.00 | 5,515.00 | 5,515.00 | - | 4,204 |
| Feb 18, 2026 | 5,515.50 | 5,536.00 | 5,470.00 | 5,515.00 | 5,515.00 | -0.01% | 1,252 |
| Feb 17, 2026 | 5,445.00 | 5,571.50 | 5,444.00 | 5,515.50 | 5,515.50 | 1.29% | 2,511 |
| Feb 16, 2026 | 5,505.00 | 5,510.50 | 5,410.00 | 5,445.00 | 5,445.00 | -1.55% | 1,166 |
| Feb 13, 2026 | 5,585.00 | 5,590.00 | 5,472.00 | 5,531.00 | 5,531.00 | -1.12% | 1,585 |
| Feb 12, 2026 | 5,630.50 | 5,642.50 | 5,550.00 | 5,593.50 | 5,568.50 | -0.95% | 2,170 |
| Feb 11, 2026 | 5,747.00 | 5,900.00 | 5,525.00 | 5,647.00 | 5,621.76 | -1.74% | 10,138 |
| Feb 10, 2026 | 5,687.00 | 5,838.00 | 5,662.00 | 5,747.00 | 5,721.31 | 1.58% | 7,424 |
| Feb 9, 2026 | 5,734.00 | 5,734.00 | 5,634.00 | 5,657.50 | 5,632.21 | -0.62% | 3,188 |
| Feb 6, 2026 | 5,774.00 | 5,789.00 | 5,665.50 | 5,693.00 | 5,667.56 | -1.22% | 1,967 |
| Feb 5, 2026 | 5,725.00 | 5,818.00 | 5,667.50 | 5,763.50 | 5,737.74 | -0.31% | 4,290 |