Skip to main content
logo
ESAF Small Finance Bank (NSE:ESAFSFB)
India flag India · Delayed Price · Currency is INR
30.72
+1.21 (4.10%)
May 11, 2026, 3:30 PM IST

ESAF Small Finance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202629.4631.7828.5330.7530.754.20%4,612,561
May 8, 202627.6029.9427.4129.5129.517.23%2,983,740
May 7, 202627.1227.6827.1227.5227.520.88%455,186
May 6, 202627.0027.4526.8227.2827.281.56%760,510
May 5, 202626.5927.0026.4226.8626.861.13%465,201
May 4, 202626.2527.6026.1226.5626.560.61%2,434,443
Apr 30, 202625.7027.0025.3526.4026.402.09%1,267,396
Apr 29, 202625.2526.1925.2525.8625.862.58%997,205
Apr 28, 202624.3025.7124.2025.2125.213.70%1,065,259
Apr 27, 202623.3624.5023.3624.3124.314.11%517,739
Apr 24, 202623.6724.0223.3123.3523.35-2.34%371,170
Apr 23, 202623.8524.0023.6423.9123.910.08%481,823
Apr 22, 202623.9924.0723.6023.8923.89-0.04%511,232
Apr 21, 202623.8924.3323.6423.9023.900.04%584,400
Apr 20, 202624.0924.0923.7023.8923.89-0.58%471,252
Apr 17, 202624.1924.5023.9124.0324.030.29%817,892
Apr 16, 202624.0924.3823.8823.9623.96-0.13%483,616
Apr 15, 202624.0024.2223.8823.9923.991.35%642,623
Apr 13, 202623.1023.8422.5023.6723.671.72%686,538
Apr 10, 202623.4923.7323.0023.2723.270.17%1,009,426
Apr 9, 202624.2324.3922.8623.2323.23-3.17%961,380
Apr 8, 202624.4924.5023.8723.9923.992.26%1,061,671
Apr 7, 202623.7324.0023.3123.4623.46-1.14%267,488
Apr 6, 202624.0724.5323.1823.7323.731.02%658,332
Apr 2, 202622.7823.7621.7223.4923.494.73%756,573
Apr 1, 202621.6722.8720.5022.4322.4312.94%1,179,644
Mar 30, 202621.0021.0719.7819.8619.86-5.74%1,157,016
Mar 27, 202622.1722.1721.0221.0721.07-4.96%1,302,701
Mar 25, 202622.5523.1522.0022.1722.170.32%1,159,123
Mar 24, 202623.0023.4121.9922.1022.10-2.77%1,099,451
Mar 23, 202623.0023.0622.5722.7322.73-1.43%505,210
Mar 20, 202623.3023.8523.0023.0623.06-0.90%595,448
Mar 19, 202623.4723.4723.0723.2723.27-0.85%355,783
Mar 18, 202623.5023.9423.3023.4723.470.64%490,786
Mar 17, 202623.1823.8123.1823.3223.32-0.68%569,406
Mar 16, 202624.6924.6923.2623.4823.48-3.06%636,140
Mar 13, 202624.8024.8724.0024.2224.22-2.30%556,023
Mar 12, 202625.1025.2724.6424.7924.79-0.76%545,845
Mar 11, 202625.7025.7024.8024.9824.98-0.83%365,193
Mar 10, 202625.1225.6024.4025.1925.191.08%714,840
Mar 9, 202625.1625.8924.3324.9224.92-0.95%638,786
Mar 6, 202626.7826.7824.1125.1625.16-3.38%923,242
Mar 5, 202625.4126.3825.4126.0426.040.97%300,788
Mar 4, 202626.4026.4025.4625.7925.79-2.42%443,597
Mar 2, 202626.0126.9025.7626.4326.43-2.07%552,263
Feb 27, 202627.1227.3526.7126.9926.99-0.48%363,641
Feb 26, 202627.4427.4426.9527.1227.12-0.18%196,024
Feb 25, 202627.0027.2526.8727.1727.171.08%246,185
Feb 24, 202627.1127.3226.5726.8826.88-1.36%262,726
Feb 23, 202627.2927.9427.1527.2527.25-0.80%185,502