ESAF Small Finance Bank (NSE:ESAFSFB)
India · Delayed Price · Currency is INR 29.02
-0.06 (-0.21%)
Sep 9, 2025, 11:28 AM IST
ESAF Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.14 | 29.20 | 29.14 | 29.19 | 29.19 | 0.38% | 145,088 |
| Sep 8, 2025 | 29.01 | 29.41 | 29.00 | 29.08 | 29.09 | -0.27% | 145,136 |
| Sep 5, 2025 | 29.01 | 29.56 | 28.78 | 29.16 | 29.16 | -0.07% | 201,289 |
| Sep 4, 2025 | 29.23 | 29.53 | 29.10 | 29.18 | 29.18 | -0.34% | 272,140 |
| Sep 3, 2025 | 29.20 | 29.53 | 29.08 | 29.28 | 29.28 | -0.41% | 115,958 |
| Sep 2, 2025 | 30.85 | 30.85 | 29.02 | 29.40 | 29.40 | 1.48% | 196,389 |
| Sep 1, 2025 | 28.81 | 29.23 | 28.60 | 28.97 | 28.97 | 0.87% | 207,040 |
| Aug 29, 2025 | 28.97 | 29.00 | 28.45 | 28.72 | 28.72 | 0.95% | 132,455 |
| Aug 28, 2025 | 28.75 | 28.80 | 28.35 | 28.45 | 28.45 | -1.28% | 187,842 |
| Aug 26, 2025 | 29.41 | 29.41 | 28.72 | 28.82 | 28.82 | -1.77% | 273,215 |
| Aug 25, 2025 | 30.00 | 30.00 | 29.21 | 29.34 | 29.34 | -0.34% | 197,427 |
| Aug 22, 2025 | 30.38 | 30.38 | 29.40 | 29.44 | 29.44 | -1.54% | 285,798 |
| Aug 21, 2025 | 29.95 | 30.40 | 29.81 | 29.90 | 29.90 | -0.17% | 284,695 |
| Aug 20, 2025 | 30.60 | 31.33 | 29.89 | 29.95 | 29.95 | -0.66% | 669,617 |
| Aug 19, 2025 | 30.15 | 30.46 | 30.00 | 30.15 | 30.15 | 0.87% | 245,372 |
| Aug 18, 2025 | 30.42 | 30.42 | 29.47 | 29.89 | 29.89 | 1.01% | 378,724 |
| Aug 14, 2025 | 29.60 | 30.17 | 29.43 | 29.59 | 29.59 | -1.37% | 165,760 |
| Aug 13, 2025 | 30.02 | 30.23 | 29.93 | 30.00 | 30.00 | 0.03% | 131,212 |
| Aug 12, 2025 | 30.01 | 30.23 | 29.88 | 29.99 | 29.99 | -0.50% | 226,073 |
| Aug 11, 2025 | 30.37 | 30.37 | 29.38 | 30.14 | 30.14 | -0.79% | 402,813 |
| Aug 8, 2025 | 31.50 | 31.72 | 29.20 | 30.38 | 30.38 | -3.37% | 2,016,027 |
| Aug 7, 2025 | 30.30 | 31.52 | 30.00 | 31.44 | 31.44 | 3.73% | 395,131 |
| Aug 6, 2025 | 30.42 | 30.69 | 30.10 | 30.31 | 30.31 | -1.11% | 242,733 |
| Aug 5, 2025 | 30.95 | 30.95 | 30.60 | 30.65 | 30.65 | -0.97% | 138,085 |
| Aug 4, 2025 | 31.37 | 31.69 | 30.63 | 30.95 | 30.95 | -0.71% | 293,310 |
| Aug 1, 2025 | 31.60 | 31.89 | 31.06 | 31.17 | 31.17 | 0.10% | 285,419 |
| Jul 31, 2025 | 32.95 | 32.95 | 30.76 | 31.14 | 31.14 | -0.92% | 184,639 |
| Jul 30, 2025 | 31.99 | 31.99 | 31.23 | 31.43 | 31.43 | -0.38% | 128,874 |
| Jul 29, 2025 | 30.45 | 31.72 | 30.45 | 31.55 | 31.55 | 1.32% | 236,613 |
| Jul 28, 2025 | 31.89 | 31.93 | 31.06 | 31.14 | 31.14 | -2.41% | 342,361 |
| Jul 25, 2025 | 32.01 | 32.48 | 31.80 | 31.91 | 31.91 | -1.12% | 361,940 |
| Jul 24, 2025 | 32.67 | 32.80 | 32.10 | 32.27 | 32.27 | -1.19% | 547,105 |
| Jul 23, 2025 | 33.19 | 33.19 | 32.43 | 32.66 | 32.66 | 0.15% | 729,248 |
| Jul 22, 2025 | 33.05 | 33.55 | 32.50 | 32.61 | 32.61 | -2.10% | 536,178 |
| Jul 21, 2025 | 33.52 | 34.10 | 33.15 | 33.31 | 33.31 | 0.06% | 432,633 |
| Jul 18, 2025 | 33.40 | 34.03 | 33.01 | 33.29 | 33.29 | -1.42% | 692,429 |
| Jul 17, 2025 | 34.53 | 34.63 | 33.62 | 33.77 | 33.77 | -1.83% | 427,464 |
| Jul 16, 2025 | 34.01 | 34.59 | 34.01 | 34.40 | 34.40 | 0.67% | 392,911 |
| Jul 15, 2025 | 33.20 | 34.61 | 33.20 | 34.17 | 34.17 | 1.03% | 380,847 |
| Jul 14, 2025 | 34.28 | 34.28 | 33.55 | 33.82 | 33.82 | -0.62% | 385,204 |
| Jul 11, 2025 | 34.90 | 34.90 | 33.95 | 34.03 | 34.03 | -1.90% | 412,678 |
| Jul 10, 2025 | 33.95 | 34.79 | 33.60 | 34.69 | 34.69 | 3.03% | 897,482 |
| Jul 9, 2025 | 34.59 | 34.69 | 33.45 | 33.67 | 33.67 | -2.66% | 726,771 |
| Jul 8, 2025 | 34.20 | 34.74 | 33.80 | 34.59 | 34.59 | 1.14% | 563,424 |
| Jul 7, 2025 | 35.59 | 35.59 | 34.13 | 34.20 | 34.20 | -2.15% | 928,596 |
| Jul 4, 2025 | 35.84 | 35.84 | 34.30 | 34.95 | 34.95 | 1.63% | 1,046,572 |
| Jul 3, 2025 | 34.26 | 34.55 | 33.84 | 34.39 | 34.39 | 0.44% | 863,810 |
| Jul 2, 2025 | 35.66 | 35.70 | 33.91 | 34.24 | 34.24 | -3.68% | 2,051,460 |
| Jul 1, 2025 | 32.95 | 36.13 | 32.42 | 35.55 | 35.55 | 10.10% | 4,574,011 |
| Jun 30, 2025 | 32.34 | 32.55 | 32.06 | 32.29 | 32.29 | -0.28% | 570,799 |