ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	32.50	35.80	31.76	35.58	-	11.12%	3,285,919
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
Jun 11, 2026	27.49	27.49	26.35	26.58	26.58	-2.64%	502,121
Jun 10, 2026	27.50	27.80	27.25	27.30	27.30	-0.55%	312,412
Jun 9, 2026	27.60	27.95	27.30	27.45	27.45	-0.07%	357,798
Jun 8, 2026	27.78	28.15	27.30	27.47	27.47	-1.12%	612,944
Jun 5, 2026	28.08	28.08	27.51	27.78	27.78	-0.32%	276,217
Jun 4, 2026	27.80	28.27	27.52	27.87	27.87	0.18%	262,658
Jun 3, 2026	27.98	28.15	27.15	27.82	27.82	-0.57%	274,618
Jun 2, 2026	27.50	28.34	27.36	27.98	27.98	1.93%	261,675
Jun 1, 2026	28.61	28.80	27.40	27.45	27.45	-4.05%	674,267
May 29, 2026	29.10	29.40	28.40	28.61	28.61	-0.97%	493,336
May 27, 2026	28.98	29.34	28.72	28.89	28.89	-0.31%	358,836
May 26, 2026	29.14	29.25	28.79	28.98	28.98	0.03%	288,313
May 25, 2026	28.40	29.76	28.05	28.97	28.97	3.10%	1,044,043
May 22, 2026	27.90	28.45	27.52	28.10	28.10	1.55%	570,821
May 21, 2026	27.80	28.17	27.58	27.67	27.67	0.25%	574,661
May 20, 2026	27.55	27.82	26.95	27.60	27.60	-1.15%	682,166
May 19, 2026	27.90	28.54	27.75	27.92	27.92	-0.04%	521,758
May 18, 2026	28.80	28.99	27.52	27.93	27.93	-4.38%	1,160,213
May 15, 2026	30.14	30.14	29.01	29.21	29.21	-2.80%	787,209
May 14, 2026	30.49	31.00	29.50	30.05	30.05	-1.54%	1,079,978
May 13, 2026	28.46	31.45	28.46	30.52	30.52	6.68%	2,444,897
May 12, 2026	30.90	30.93	28.44	28.61	28.61	-6.96%	1,688,416
May 11, 2026	29.46	31.78	28.53	30.75	30.75	4.20%	4,612,561
May 8, 2026	27.60	29.94	27.41	29.51	29.51	7.23%	2,983,740
May 7, 2026	27.12	27.68	27.12	27.52	27.52	0.88%	455,186
May 6, 2026	27.00	27.45	26.82	27.28	27.28	1.56%	760,510
May 5, 2026	26.59	27.00	26.42	26.86	26.86	1.13%	465,201
May 4, 2026	26.25	27.60	26.12	26.56	26.56	0.61%	2,434,443
Apr 30, 2026	25.70	27.00	25.35	26.40	26.40	2.09%	1,267,396
Apr 29, 2026	25.25	26.19	25.25	25.86	25.86	2.58%	997,205
Apr 28, 2026	24.30	25.71	24.20	25.21	25.21	3.70%	1,065,259
Apr 27, 2026	23.36	24.50	23.36	24.31	24.31	4.11%	517,739
Apr 24, 2026	23.67	24.02	23.31	23.35	23.35	-2.34%	371,170
Apr 23, 2026	23.85	24.00	23.64	23.91	23.91	0.08%	481,823
Apr 22, 2026	23.99	24.07	23.60	23.89	23.89	-0.04%	511,232
Apr 21, 2026	23.89	24.33	23.64	23.90	23.90	0.04%	584,400
Apr 20, 2026	24.09	24.09	23.70	23.89	23.89	-0.58%	471,252
Apr 17, 2026	24.19	24.50	23.91	24.03	24.03	0.29%	817,892
Apr 16, 2026	24.09	24.38	23.88	23.96	23.96	-0.13%	483,616
Apr 15, 2026	24.00	24.22	23.88	23.99	23.99	1.35%	642,623
Apr 13, 2026	23.10	23.84	22.50	23.67	23.67	1.72%	686,538
Apr 10, 2026	23.49	23.73	23.00	23.27	23.27	0.17%	1,009,426
Apr 9, 2026	24.23	24.39	22.86	23.23	23.23	-3.17%	961,380
Apr 8, 2026	24.49	24.50	23.87	23.99	23.99	2.26%	1,061,671