ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	43.40	43.40	41.05	41.48	41.48	-3.47%	585,595
Aug 31, 2026	44.71	44.98	42.80	42.97	42.97	-3.89%	415,246
Aug 28, 2026	44.38	44.99	43.80	44.71	44.71	1.68%	493,495
Aug 27, 2026	44.16	44.80	43.70	43.97	43.97	-0.43%	573,844
Aug 26, 2026	42.90	44.70	42.90	44.16	44.16	1.99%	893,792
Aug 25, 2026	43.52	44.50	42.50	43.30	43.30	-0.51%	640,088
Aug 24, 2026	44.69	44.70	42.56	43.52	43.52	-0.96%	589,214
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