ESAF Small Finance Bank (NSE:ESAFSFB)
India · Delayed Price · Currency is INR 28.06
+0.07 (0.25%)
Feb 17, 2026, 3:29 PM IST
ESAF Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 28.34 | 28.36 | 27.66 | 27.95 | - | -1.31% | 345,087 |
| 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 |
| 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 |