ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.17	22.17	21.02	21.07	21.07	-4.96%	1,302,701
Mar 25, 2026	22.55	23.15	22.00	22.17	22.17	0.32%	1,159,123
Mar 24, 2026	23.00	23.41	21.99	22.10	22.10	-2.77%	1,099,451
Mar 23, 2026	23.00	23.06	22.57	22.73	22.73	-1.43%	505,210
Mar 20, 2026	23.30	23.85	23.00	23.06	23.06	-0.90%	595,448
Mar 19, 2026	23.47	23.47	23.07	23.27	23.27	-0.85%	355,783
Mar 18, 2026	23.50	23.94	23.30	23.47	23.47	0.64%	490,786
Mar 17, 2026	23.18	23.81	23.18	23.32	23.32	-0.68%	569,406
Mar 16, 2026	24.69	24.69	23.26	23.48	23.48	-3.06%	636,140
Mar 13, 2026	24.80	24.87	24.00	24.22	24.22	-2.30%	556,023
Mar 12, 2026	25.10	25.27	24.64	24.79	24.79	-0.76%	545,845
Mar 11, 2026	25.70	25.70	24.80	24.98	24.98	-0.83%	365,193
Mar 10, 2026	25.12	25.60	24.40	25.19	25.19	1.08%	714,840
Mar 9, 2026	25.16	25.89	24.33	24.92	24.92	-0.95%	638,786
Mar 6, 2026	26.78	26.78	24.11	25.16	25.16	-3.38%	923,242
Mar 5, 2026	25.41	26.38	25.41	26.04	26.04	0.97%	300,788
Mar 4, 2026	26.40	26.40	25.46	25.79	25.79	-2.42%	443,597
Mar 2, 2026	26.01	26.90	25.76	26.43	26.43	-2.07%	552,263
Feb 27, 2026	27.12	27.35	26.71	26.99	26.99	-0.48%	363,641
Feb 26, 2026	27.44	27.44	26.95	27.12	27.12	-0.18%	196,024
Feb 25, 2026	27.00	27.25	26.87	27.17	27.17	1.08%	246,185
Feb 24, 2026	27.11	27.32	26.57	26.88	26.88	-1.36%	262,726
Feb 23, 2026	27.29	27.94	27.15	27.25	27.25	-0.80%	185,502
Feb 20, 2026	28.10	28.10	27.28	27.47	27.47	-1.12%	285,662
Feb 19, 2026	27.72	28.43	27.60	27.78	27.78	-1.52%	330,060
Feb 18, 2026	28.06	28.48	28.01	28.21	28.21	0.28%	179,941
Feb 17, 2026	27.99	28.92	27.93	28.13	28.13	0.50%	321,298
Feb 16, 2026	28.34	28.36	27.66	27.99	27.99	-1.17%	396,559
Feb 13, 2026	28.05	28.49	27.71	28.32	28.32	0.39%	385,165
Feb 12, 2026	28.74	28.75	28.08	28.21	28.21	-0.74%	148,987
Feb 11, 2026	29.10	29.48	28.34	28.42	28.42	-2.34%	433,198
Feb 10, 2026	29.04	29.48	28.61	29.10	29.10	-0.14%	536,340
Feb 9, 2026	29.80	29.97	28.83	29.14	29.14	-0.17%	651,102
Feb 6, 2026	28.25	29.80	28.16	29.19	29.19	2.53%	858,050
Feb 5, 2026	28.15	28.65	27.81	28.47	28.47	2.15%	402,180
Feb 4, 2026	27.51	28.45	27.45	27.87	27.87	-0.50%	502,173
Feb 3, 2026	29.00	29.02	27.61	28.01	28.01	-0.36%	552,275
Feb 2, 2026	29.33	29.33	27.71	28.11	28.11	-2.77%	403,106
Feb 1, 2026	29.99	30.30	28.50	28.91	28.91	-1.40%	752,028
Jan 30, 2026	27.60	31.00	27.11	29.32	29.32	6.00%	957,421
Jan 29, 2026	27.61	28.32	27.30	27.66	27.66	-1.85%	529,794
Jan 28, 2026	28.50	28.50	27.91	28.18	28.18	0.68%	416,590
Jan 27, 2026	28.58	28.99	27.82	27.99	27.99	-2.06%	438,960
Jan 23, 2026	29.91	29.98	28.40	28.58	28.58	-2.36%	426,819
Jan 22, 2026	29.02	29.81	28.07	29.27	29.27	1.32%	1,021,904
Jan 21, 2026	27.85	29.77	26.81	28.89	28.89	3.73%	1,660,281
Jan 20, 2026	29.46	29.46	27.32	27.85	27.85	-5.47%	1,147,292
Jan 19, 2026	29.20	30.24	28.23	29.46	29.46	1.76%	1,583,138
Jan 16, 2026	25.90	29.98	25.83	28.95	28.95	11.52%	3,695,723
Jan 14, 2026	25.90	26.10	25.59	25.96	25.96	0.66%	179,653