ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.30	46.70	44.58	46.42	46.42	2.97%	2,002,629
Nov 12, 2026	43.40	45.50	43.40	45.08	45.08	3.80%	1,216,931
Nov 11, 2026	42.51	44.50	42.51	43.43	43.43	2.36%	842,802
Nov 9, 2026	41.82	42.64	41.59	42.43	42.43	-0.40%	349,599
Nov 8, 2026	42.95	43.00	42.35	42.60	42.60	1.33%	163,113
Nov 6, 2026	42.00	42.38	41.00	42.04	42.04	-0.40%	452,933
Nov 5, 2026	42.19	43.41	41.92	42.21	42.21	2.08%	1,075,643
Nov 4, 2026	41.48	41.87	40.87	41.35	41.35	1.12%	469,574
Nov 3, 2026	40.11	42.00	40.11	40.89	40.89	0.91%	434,663
Nov 2, 2026	41.55	41.90	40.34	40.52	40.52	-4.57%	613,934
Oct 30, 2026	44.70	45.08	42.26	42.46	42.46	-1.12%	1,086,144
Oct 29, 2026	40.50	42.94	40.50	42.94	42.94	4.99%	638,350
Oct 28, 2026	39.38	41.03	39.00	40.90	40.90	4.66%	669,232
Oct 27, 2026	37.18	39.31	37.18	39.08	39.08	4.38%	456,500
Oct 26, 2026	38.48	39.30	36.88	37.44	37.44	-3.55%	610,083
Oct 23, 2026	40.11	40.50	38.82	38.82	38.82	-4.99%	326,582
Oct 22, 2026	41.70	41.90	39.75	40.86	40.86	-2.01%	507,336
Oct 21, 2026	42.50	43.75	41.18	41.70	41.70	-3.78%	467,681
Oct 19, 2026	44.28	45.00	43.25	43.34	43.34	-2.12%	275,627
Oct 16, 2026	43.68	44.98	43.50	44.28	44.28	1.37%	589,268
Oct 15, 2026	44.50	45.00	43.56	43.68	43.68	-1.60%	308,276
Oct 14, 2026	43.80	45.00	43.11	44.39	44.39	1.49%	363,676
Oct 13, 2026	44.00	45.00	42.75	43.74	43.74	0.62%	859,927
Oct 12, 2026	41.55	43.47	40.40	43.47	43.47	5.00%	1,181,927
Oct 9, 2026	42.00	42.00	40.95	41.40	41.40	-1.83%	165,223
Oct 8, 2026	43.54	43.54	40.54	42.17	42.17	-1.17%	905,029
Oct 7, 2026	42.69	43.21	41.75	42.67	42.67	1.23%	219,456
Oct 6, 2026	43.18	43.45	41.79	42.15	42.15	-2.39%	353,896
Oct 5, 2026	43.30	43.99	42.00	43.18	43.18	-0.51%	475,820
Oct 1, 2026	43.66	44.50	42.30	43.40	43.40	-2.52%	438,635
Sep 30, 2026	44.55	46.00	44.03	44.52	44.52	-0.04%	733,692
Sep 29, 2026	42.50	44.80	41.21	44.54	44.54	3.58%	1,486,139
Sep 28, 2026	45.00	45.00	42.50	43.00	43.00	0.33%	2,453,024
Sep 25, 2026	40.82	42.86	40.50	42.86	42.86	5.00%	1,195,142
Sep 24, 2026	40.51	42.40	39.57	40.82	40.82	0.32%	1,751,479
Sep 23, 2026	39.80	41.22	38.70	40.69	40.69	3.12%	566,845
Sep 22, 2026	39.35	39.97	38.50	39.46	39.46	0.25%	269,699
Sep 21, 2026	38.65	40.20	38.52	39.36	39.36	0.43%	283,970
Sep 18, 2026	38.27	39.50	38.27	39.19	39.19	1.95%	206,115
Sep 17, 2026	38.47	39.79	38.01	38.44	38.44	-1.33%	251,795
Sep 16, 2026	38.81	39.88	37.11	38.96	38.96	-0.05%	464,010
Sep 15, 2026	39.01	40.10	38.40	38.98	38.98	-1.59%	435,491
Sep 11, 2026	40.02	40.25	38.83	39.61	39.61	-1.93%	466,788
Sep 10, 2026	41.15	41.48	40.25	40.39	40.39	-1.13%	243,128
Sep 9, 2026	41.42	41.77	40.40	40.85	40.85	-1.50%	362,765
Sep 8, 2026	41.50	41.69	40.50	41.47	41.47	-0.69%	602,956
Sep 7, 2026	41.79	42.02	40.52	41.76	41.76	0.85%	445,009
Sep 4, 2026	41.67	41.84	41.05	41.41	41.41	-0.62%	271,495
Sep 3, 2026	42.88	42.89	41.40	41.67	41.67	-1.63%	283,668
Sep 2, 2026	41.48	42.60	40.10	42.36	42.36	2.12%	366,036