ESAF Small Finance Bank (NSE:ESAFSFB)
India · Delayed Price · Currency is INR 28.58
-0.69 (-2.36%)
At close: Jan 23, 2026
ESAF Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 25.56 | 25.98 | 25.47 | 25.79 | 25.79 | 1.10% | 282,086 |
| Jan 12, 2026 | 25.87 | 25.93 | 25.01 | 25.51 | 25.51 | -0.62% | 266,003 |
| Jan 9, 2026 | 26.08 | 26.08 | 25.45 | 25.67 | 25.67 | -0.50% | 257,460 |
| Jan 8, 2026 | 26.50 | 26.50 | 25.65 | 25.80 | 25.80 | -1.98% | 306,836 |
| Jan 7, 2026 | 26.57 | 26.57 | 26.15 | 26.32 | 26.32 | - | 259,757 |
| Jan 6, 2026 | 27.19 | 27.40 | 26.10 | 26.32 | 26.32 | -2.59% | 694,210 |
| Jan 5, 2026 | 26.99 | 27.21 | 26.70 | 27.02 | 27.02 | 0.93% | 473,972 |
| Jan 2, 2026 | 27.18 | 27.53 | 26.62 | 26.77 | 26.77 | -1.22% | 922,339 |
| Jan 1, 2026 | 26.99 | 27.19 | 26.73 | 27.10 | 27.10 | 1.69% | 219,781 |
| Dec 31, 2025 | 26.58 | 27.10 | 26.28 | 26.65 | 26.65 | 0.76% | 371,914 |
| Dec 30, 2025 | 26.00 | 26.69 | 26.00 | 26.45 | 26.45 | 1.42% | 373,927 |
| Dec 29, 2025 | 26.20 | 26.32 | 25.93 | 26.08 | 26.08 | -0.65% | 232,998 |
| Dec 26, 2025 | 26.10 | 26.45 | 26.02 | 26.25 | 26.25 | 0.08% | 261,403 |
| Dec 24, 2025 | 26.87 | 26.87 | 26.10 | 26.23 | 26.23 | -1.24% | 185,444 |
| Dec 23, 2025 | 27.68 | 27.68 | 26.30 | 26.56 | 26.56 | 0.04% | 415,471 |
| Dec 22, 2025 | 25.71 | 26.99 | 25.71 | 26.55 | 26.55 | 3.27% | 327,925 |
| Dec 19, 2025 | 25.47 | 26.00 | 25.19 | 25.71 | 25.71 | 0.98% | 192,084 |
| Dec 18, 2025 | 25.88 | 25.89 | 25.30 | 25.46 | 25.46 | -1.13% | 206,915 |
| Dec 17, 2025 | 26.31 | 26.49 | 25.65 | 25.75 | 25.75 | -1.60% | 273,910 |
| Dec 16, 2025 | 26.45 | 26.69 | 26.01 | 26.17 | 26.17 | -1.02% | 186,533 |
| Dec 15, 2025 | 25.73 | 27.48 | 25.51 | 26.44 | 26.44 | 3.08% | 592,958 |
| Dec 12, 2025 | 25.85 | 25.85 | 25.30 | 25.65 | 25.65 | 0.75% | 229,916 |
| Dec 11, 2025 | 25.46 | 25.60 | 25.02 | 25.46 | 25.46 | 1.64% | 245,294 |
| Dec 10, 2025 | 25.50 | 25.95 | 24.56 | 25.05 | 25.05 | - | 548,038 |
| Dec 9, 2025 | 25.35 | 25.66 | 24.80 | 25.05 | 25.05 | 1.25% | 598,624 |
| Dec 8, 2025 | 26.47 | 26.47 | 24.62 | 24.74 | 24.74 | -5.32% | 846,778 |
| Dec 5, 2025 | 26.40 | 26.53 | 25.90 | 26.13 | 26.13 | -1.02% | 151,364 |
| Dec 4, 2025 | 26.27 | 26.50 | 26.10 | 26.40 | 26.40 | 0.53% | 140,501 |
| Dec 3, 2025 | 26.51 | 26.83 | 26.11 | 26.26 | 26.26 | -1.13% | 151,185 |
| Dec 2, 2025 | 26.90 | 26.90 | 26.45 | 26.56 | 26.56 | -0.23% | 120,607 |
| Dec 1, 2025 | 26.98 | 27.13 | 26.51 | 26.62 | 26.62 | -1.08% | 144,566 |
| Nov 28, 2025 | 26.90 | 27.18 | 26.62 | 26.91 | 26.91 | 1.36% | 232,604 |
| Nov 27, 2025 | 26.61 | 26.82 | 26.45 | 26.55 | 26.55 | -0.52% | 148,419 |
| Nov 26, 2025 | 26.00 | 26.79 | 26.00 | 26.69 | 26.69 | 1.95% | 180,967 |
| Nov 25, 2025 | 26.44 | 26.54 | 25.86 | 26.18 | 26.18 | -0.98% | 409,593 |
| Nov 24, 2025 | 27.05 | 27.21 | 26.27 | 26.44 | 26.44 | -2.11% | 177,519 |
| Nov 21, 2025 | 27.16 | 27.16 | 26.81 | 27.01 | 27.01 | -0.55% | 215,311 |
| Nov 20, 2025 | 27.75 | 27.75 | 27.09 | 27.16 | 27.16 | -0.22% | 158,354 |
| Nov 19, 2025 | 27.80 | 27.80 | 27.13 | 27.22 | 27.22 | -1.52% | 196,767 |
| Nov 18, 2025 | 26.91 | 27.80 | 26.91 | 27.64 | 27.64 | 2.94% | 606,728 |
| Nov 17, 2025 | 26.94 | 27.29 | 26.81 | 26.85 | 26.85 | -0.33% | 268,460 |
| Nov 14, 2025 | 27.24 | 27.24 | 26.82 | 26.94 | 26.94 | -0.74% | 175,655 |
| Nov 13, 2025 | 27.18 | 27.45 | 27.02 | 27.14 | 27.14 | 0.52% | 270,578 |