ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.80	44.20	42.00	43.94	43.94	1.55%	990,261
Aug 20, 2026	42.00	43.89	41.65	43.27	43.27	3.22%	1,506,844
Aug 19, 2026	40.50	42.20	39.50	41.92	41.92	3.74%	1,513,468
Aug 18, 2026	39.80	40.55	38.06	40.41	40.41	2.93%	1,072,722
Aug 17, 2026	38.98	39.85	38.20	39.26	39.26	1.66%	342,387
Aug 14, 2026	40.35	40.60	37.76	38.62	38.62	-2.65%	706,588
Aug 13, 2026	39.01	40.90	38.75	39.67	39.67	-0.40%	498,995
Aug 12, 2026	38.43	40.40	36.57	39.83	39.83	3.48%	1,687,946
Aug 11, 2026	39.84	39.85	37.86	38.49	38.49	-3.41%	1,464,656
Aug 10, 2026	40.90	40.92	39.28	39.85	39.85	-1.04%	2,056,717
Aug 7, 2026	41.70	42.40	39.35	40.27	40.27	-5.34%	4,836,492
Aug 6, 2026	41.72	43.43	41.13	42.54	42.54	1.97%	3,800,131
Aug 5, 2026	42.01	44.25	41.51	41.72	41.72	-0.62%	5,029,074
Aug 4, 2026	40.92	43.50	40.77	41.98	41.98	2.59%	8,115,114
Aug 3, 2026	41.00	42.49	40.00	40.92	40.92	-2.69%	9,790,624
Jul 31, 2026	37.88	43.00	35.75	42.05	42.05	15.27%	43,578,126
Jul 30, 2026	37.43	37.74	36.27	36.48	36.48	-2.54%	1,207,299
Jul 29, 2026	37.10	38.50	35.70	37.43	37.43	0.48%	2,663,369
Jul 28, 2026	38.68	38.74	36.55	37.25	37.25	-2.72%	1,815,530
Jul 27, 2026	39.99	40.20	37.50	38.29	38.29	-1.03%	4,228,358
Jul 24, 2026	35.77	39.00	35.12	38.69	38.69	8.83%	11,588,732
Jul 23, 2026	35.48	36.74	34.62	35.55	35.55	-0.45%	1,415,031
Jul 22, 2026	36.28	37.40	35.01	35.71	35.71	-1.24%	1,757,282
Jul 21, 2026	35.45	36.99	35.41	36.16	36.16	2.12%	1,433,493
Jul 20, 2026	35.40	35.89	34.51	35.41	35.41	0.60%	520,577
Jul 17, 2026	35.73	36.68	34.81	35.20	35.20	-2.38%	899,746
Jul 16, 2026	35.99	36.50	35.37	36.06	36.06	0.70%	990,635
Jul 15, 2026	35.13	36.80	35.13	35.81	35.81	2.20%	1,591,206
Jul 14, 2026	35.35	35.58	34.53	35.04	35.04	-1.10%	1,085,000
Jul 13, 2026	35.50	37.10	35.00	35.43	35.43	-0.84%	1,824,110
Jul 10, 2026	34.23	36.50	34.23	35.73	35.73	3.39%	3,641,339
Jul 9, 2026	32.80	34.70	32.76	34.56	34.56	5.43%	827,620
Jul 8, 2026	33.60	33.94	32.41	32.78	32.78	-3.16%	935,098
Jul 7, 2026	34.69	34.89	33.61	33.85	33.85	-1.86%	921,129
Jul 6, 2026	34.29	35.50	33.92	34.49	34.49	1.00%	1,721,950
Jul 3, 2026	33.79	34.50	33.60	34.15	34.15	1.70%	680,321
Jul 2, 2026	35.00	35.75	32.86	33.58	33.58	-0.09%	2,595,535
Jul 1, 2026	33.50	33.93	32.58	33.61	33.61	0.33%	774,224
Jun 30, 2026	32.70	33.85	32.40	33.50	33.50	2.95%	624,301
Jun 29, 2026	32.15	32.98	31.68	32.54	32.54	-1.21%	833,577
Jun 25, 2026	33.00	33.50	32.50	32.94	32.94	0.21%	684,521
Jun 24, 2026	33.99	34.36	32.50	32.87	32.87	-3.27%	1,471,670
Jun 23, 2026	35.40	36.38	33.80	33.98	33.98	-3.60%	2,110,891
Jun 22, 2026	36.79	37.20	34.12	35.25	35.25	-2.97%	3,342,214
Jun 19, 2026	32.50	36.70	31.76	36.33	36.33	13.46%	20,668,320
Jun 18, 2026	30.86	33.50	30.86	32.02	32.02	3.86%	3,025,012
Jun 17, 2026	31.21	32.00	30.65	30.83	30.83	-0.61%	2,478,686
Jun 16, 2026	29.13	34.40	28.95	31.02	31.02	6.60%	18,555,760
Jun 15, 2026	28.61	29.50	28.61	29.10	29.10	2.18%	705,497
Jun 12, 2026	26.99	28.63	26.71	28.48	28.48	7.15%	1,089,571