ESAF Small Finance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	41.70	41.90	39.75	40.99	40.99	-1.70%	511,418
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
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