ESAF Small Finance Bank (NSE:ESAFSFB)
India · Delayed Price · Currency is INR 24.95
+0.03 (0.12%)
Mar 10, 2026, 9:40 AM IST
ESAF Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |