ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.61	28.80	27.78	27.89	-	-2.52%	411,222
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
Apr 7, 2026	23.73	24.00	23.31	23.46	23.46	-1.14%	267,488
Apr 6, 2026	24.07	24.53	23.18	23.73	23.73	1.02%	658,332
Apr 2, 2026	22.78	23.76	21.72	23.49	23.49	4.73%	756,573
Apr 1, 2026	21.67	22.87	20.50	22.43	22.43	12.94%	1,179,644
Mar 30, 2026	21.00	21.07	19.78	19.86	19.86	-5.74%	1,157,016
Mar 27, 2026	22.17	22.17	21.02	21.07	21.07	-4.96%	1,302,701
Mar 25, 2026	22.55	23.15	22.00	22.17	22.17	0.32%	1,159,123
Mar 24, 2026	23.00	23.41	21.99	22.10	22.10	-2.77%	1,099,451
Mar 23, 2026	23.00	23.06	22.57	22.73	22.73	-1.43%	505,210
Mar 20, 2026	23.30	23.85	23.00	23.06	23.06	-0.90%	595,448
Mar 19, 2026	23.47	23.47	23.07	23.27	23.27	-0.85%	355,783
Mar 18, 2026	23.50	23.94	23.30	23.47	23.47	0.64%	490,786
Mar 17, 2026	23.18	23.81	23.18	23.32	23.32	-0.68%	569,406
Mar 16, 2026	24.69	24.69	23.26	23.48	23.48	-3.06%	636,140