Esab India Limited ESABINDIA
NSE · India · Producer Manufacturing
INR 5,569.00+39.00 (+0.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 5,500.50 | -0.53% | INR 5,544.50 | INR 5,599.00 | INR 5,461.00 | 3.75K |
| 2026-09-30 | INR 5,530.00 | +0.36% | INR 5,565.50 | INR 5,565.50 | INR 5,521.00 | 1.06K |
| 2026-09-29 | INR 5,510.00 | -0.15% | INR 5,530.00 | INR 5,546.00 | INR 5,447.00 | 2.34K |
| 2026-09-28 | INR 5,518.50 | -0.15% | INR 5,551.50 | INR 5,556.00 | INR 5,480.50 | 1.98K |
| 2026-09-25 | INR 5,527.00 | -0.02% | INR 5,556.00 | INR 5,569.00 | INR 5,455.00 | 2.90K |
| 2026-09-24 | INR 5,528.00 | -1.36% | INR 5,604.50 | INR 5,656.50 | INR 5,476.00 | 3.82K |
| 2026-09-23 | INR 5,604.50 | -0.88% | INR 5,650.00 | INR 5,699.00 | INR 5,590.00 | 2.66K |
| 2026-09-22 | INR 5,654.50 | +1.68% | INR 5,561.00 | INR 5,799.00 | INR 5,558.00 | 6.06K |
| 2026-09-21 | INR 5,561.00 | -1.18% | INR 5,650.00 | INR 5,650.00 | INR 5,491.00 | 6.92K |
| 2026-09-18 | INR 5,627.50 | +0.16% | INR 5,618.50 | INR 5,659.50 | INR 5,600.50 | 3.21K |
| 2026-09-17 | INR 5,618.50 | -1.00% | INR 5,675.50 | INR 5,710.50 | INR 5,600.50 | 2.52K |
| 2026-09-16 | INR 5,675.00 | -1.32% | INR 5,779.00 | INR 5,779.00 | INR 5,606.00 | 3.84K |
| 2026-09-15 | INR 5,751.00 | -2.26% | INR 5,860.00 | INR 5,886.50 | INR 5,736.50 | 5.65K |
| 2026-09-14 | INR 5,884.00 | 0.00% | INR 5,884.00 | INR 5,884.00 | INR 5,884.00 | 0 |
| 2026-09-11 | INR 5,884.00 | +1.03% | INR 5,880.50 | INR 5,915.00 | INR 5,740.00 | 4.25K |
| 2026-09-10 | INR 5,824.00 | -1.82% | INR 5,903.50 | INR 5,953.00 | INR 5,813.00 | 3.50K |
| 2026-09-09 | INR 5,932.00 | -2.23% | INR 6,060.00 | INR 6,126.00 | INR 5,905.00 | 7.21K |
| 2026-09-08 | INR 6,067.00 | -0.41% | INR 6,109.00 | INR 6,117.50 | INR 6,010.00 | 4.72K |
| 2026-09-07 | INR 6,092.00 | +0.40% | INR 6,053.50 | INR 6,108.00 | INR 6,015.00 | 5.03K |
| 2026-09-04 | INR 6,067.50 | -0.16% | INR 6,107.50 | INR 6,114.00 | INR 6,050.00 | 2.82K |
| 2026-09-03 | INR 6,077.50 | +0.65% | INR 6,132.50 | INR 6,132.50 | INR 6,029.50 | 3.01K |
| 2026-09-02 | INR 6,038.50 | -1.68% | INR 6,156.00 | INR 6,175.50 | INR 6,001.00 | 6.80K |
| 2026-09-01 | INR 6,141.50 | +0.36% | INR 6,134.00 | INR 6,189.50 | INR 6,014.50 | 7.78K |
| 2026-08-31 | INR 6,119.50 | -0.69% | INR 6,206.00 | INR 6,209.50 | INR 6,084.00 | 4.02K |
| 2026-08-28 | INR 6,162.00 | +1.09% | INR 6,112.00 | INR 6,216.00 | INR 6,039.00 | 5.27K |
| 2026-08-27 | INR 6,095.50 | -1.10% | INR 6,160.00 | INR 6,194.00 | INR 6,056.50 | 3.78K |
| 2026-08-26 | INR 6,163.00 | -0.09% | INR 6,172.00 | INR 6,262.50 | INR 6,134.00 | 4.11K |
| 2026-08-25 | INR 6,168.50 | -0.90% | INR 6,279.00 | INR 6,279.00 | INR 6,146.00 | 3.00K |
| 2026-08-24 | INR 6,224.50 | +0.23% | INR 6,300.00 | INR 6,370.00 | INR 6,167.50 | 4.32K |
| 2026-08-21 | INR 6,210.00 | +0.91% | INR 6,154.50 | INR 6,239.00 | INR 6,100.00 | 4.03K |
| 2026-08-20 | INR 6,154.00 | +1.59% | INR 6,157.00 | INR 6,241.00 | INR 6,051.50 | 6.72K |
| 2026-08-19 | INR 6,057.50 | -1.94% | INR 6,185.00 | INR 6,190.00 | INR 6,041.00 | 5.30K |
| 2026-08-18 | INR 6,177.50 | -1.77% | INR 6,289.00 | INR 6,323.50 | INR 6,151.00 | 2.89K |
| 2026-08-17 | INR 6,289.00 | +0.91% | INR 6,250.00 | INR 6,352.00 | INR 6,200.00 | 8.51K |
| 2026-08-14 | INR 6,232.00 | +0.15% | INR 6,222.00 | INR 6,471.00 | INR 6,179.50 | 26.61K |
| 2026-08-13 | INR 6,222.50 | +3.31% | INR 6,030.00 | INR 6,248.00 | INR 5,940.00 | 28.88K |
| 2026-08-12 | INR 6,023.00 | +3.48% | INR 6,312.00 | INR 6,400.00 | INR 5,951.00 | 66.51K |
| 2026-08-11 | INR 5,820.50 | +1.30% | INR 5,746.00 | INR 5,918.00 | INR 5,660.00 | 7.91K |
| 2026-08-10 | INR 5,746.00 | +2.03% | INR 5,606.00 | INR 5,780.00 | INR 5,606.00 | 4.35K |
| 2026-08-07 | INR 5,631.50 | +0.13% | INR 5,652.50 | INR 5,672.00 | INR 5,590.00 | 2.10K |
| 2026-08-06 | INR 5,624.00 | -0.53% | INR 5,657.50 | INR 5,674.00 | INR 5,611.00 | 2.00K |
| 2026-08-05 | INR 5,654.00 | +0.29% | INR 5,669.00 | INR 5,712.00 | INR 5,605.00 | 2.50K |
| 2026-08-04 | INR 5,637.50 | +0.41% | INR 5,619.50 | INR 5,680.00 | INR 5,585.00 | 2.00K |
| 2026-08-03 | INR 5,614.50 | -0.25% | INR 5,680.00 | INR 5,689.00 | INR 5,602.00 | 2.52K |
| 2026-07-31 | INR 5,628.50 | +0.71% | INR 5,634.00 | INR 5,640.00 | INR 5,521.00 | 2.11K |
| 2026-07-30 | INR 5,589.00 | +0.13% | INR 5,583.00 | INR 5,610.00 | INR 5,537.00 | 2.11K |
| 2026-07-29 | INR 5,582.00 | +0.27% | INR 5,572.50 | INR 5,600.00 | INR 5,550.00 | 1.82K |
| 2026-07-28 | INR 5,567.00 | -0.97% | INR 5,688.00 | INR 5,689.50 | INR 5,560.00 | 2.60K |
| 2026-07-27 | INR 5,621.50 | -0.50% | INR 5,699.00 | INR 5,703.50 | INR 5,602.00 | 2.03K |
| 2026-07-24 | INR 5,649.50 | -1.33% | INR 5,723.00 | INR 5,740.00 | INR 5,633.00 | 4.39K |
| 2026-07-23 | INR 5,725.50 | -1.06% | INR 5,790.50 | INR 5,790.50 | INR 5,710.00 | 2.14K |
| 2026-07-22 | INR 5,787.00 | -1.66% | INR 5,873.50 | INR 5,899.00 | INR 5,751.00 | 3.32K |
| 2026-07-21 | INR 5,884.50 | -0.18% | INR 5,923.50 | INR 5,983.00 | INR 5,805.50 | 2.72K |
| 2026-07-20 | INR 5,895.00 | +4.28% | INR 5,687.00 | INR 5,983.00 | INR 5,687.00 | 11.67K |
| 2026-07-17 | INR 5,653.00 | -0.22% | INR 5,650.00 | INR 5,674.50 | INR 5,604.00 | 1.97K |
| 2026-07-16 | INR 5,665.50 | +0.39% | INR 5,643.50 | INR 5,683.00 | INR 5,615.50 | 1.19K |
| 2026-07-15 | INR 5,643.50 | -0.13% | INR 5,649.00 | INR 5,714.50 | INR 5,623.00 | 1.41K |
| 2026-07-14 | INR 5,651.00 | -0.64% | INR 5,693.00 | INR 5,707.50 | INR 5,622.00 | 2.49K |
| 2026-07-13 | INR 5,687.50 | -0.98% | INR 5,744.00 | INR 5,757.00 | INR 5,670.00 | 1.43K |
| 2026-07-10 | INR 5,744.00 | +1.49% | INR 5,663.00 | INR 5,776.50 | INR 5,661.00 | 2.03K |
| 2026-07-09 | INR 5,659.50 | -0.04% | INR 5,677.00 | INR 5,687.50 | INR 5,630.50 | 869 |
| 2026-07-08 | INR 5,662.00 | -0.57% | INR 5,661.00 | INR 5,709.00 | INR 5,610.50 | 1.62K |
| 2026-07-07 | INR 5,694.50 | -0.36% | INR 5,720.00 | INR 5,744.50 | INR 5,680.00 | 3.54K |
| 2026-07-06 | INR 5,715.00 | -2.05% | INR 5,834.50 | INR 5,839.50 | INR 5,707.50 | 3.13K |
| 2026-07-03 | INR 5,834.50 | +0.31% | INR 5,816.00 | INR 5,868.00 | INR 5,732.00 | 3.19K |
| 2026-07-02 | INR 5,816.50 | +1.76% | INR 5,758.50 | INR 5,825.00 | INR 5,700.00 | 4.95K |
| 2026-07-01 | INR 5,716.00 | -0.04% | INR 5,719.00 | INR 5,839.00 | INR 5,658.00 | 2.46K |
| 2026-06-30 | INR 5,718.50 | -0.63% | INR 5,750.00 | INR 5,767.50 | INR 5,680.00 | 1.89K |
| 2026-06-29 | INR 5,755.00 | -0.09% | INR 5,790.00 | INR 5,810.00 | INR 5,715.50 | 2.92K |
| 2026-06-26 | INR 5,760.00 | 0.00% | INR 5,760.00 | INR 5,760.00 | INR 5,760.00 | 0 |
| 2026-06-25 | INR 5,760.00 | -0.03% | INR 5,780.00 | INR 5,789.50 | INR 5,736.00 | 2.14K |
| 2026-06-24 | INR 5,761.50 | -0.23% | INR 5,775.00 | INR 5,779.50 | INR 5,720.00 | 3.09K |
| 2026-06-23 | INR 5,775.00 | -0.07% | INR 5,785.00 | INR 5,816.50 | INR 5,715.00 | 3.74K |
| 2026-06-22 | INR 5,779.00 | -0.86% | INR 5,830.50 | INR 5,875.00 | INR 5,741.00 | 3.90K |
| 2026-06-19 | INR 5,829.00 | +1.67% | INR 5,733.00 | INR 5,940.00 | INR 5,680.50 | 4.85K |
| 2026-06-18 | INR 5,733.00 | +0.17% | INR 5,738.00 | INR 5,764.00 | INR 5,651.00 | 2.71K |
| 2026-06-17 | INR 5,723.50 | +0.32% | INR 5,685.00 | INR 5,749.50 | INR 5,685.00 | 2.86K |
| 2026-06-16 | INR 5,705.00 | -0.96% | INR 5,803.50 | INR 5,820.50 | INR 5,655.00 | 2.60K |
| 2026-06-15 | INR 5,760.50 | +0.57% | INR 5,800.00 | INR 5,860.00 | INR 5,750.00 | 4.44K |
| 2026-06-12 | INR 5,728.00 | +2.07% | INR 5,650.00 | INR 5,749.00 | INR 5,650.00 | 2.38K |
| 2026-06-11 | INR 5,612.00 | -0.15% | INR 5,580.00 | INR 5,754.00 | INR 5,550.50 | 2.85K |
| 2026-06-10 | INR 5,620.50 | -1.65% | INR 5,745.00 | INR 5,749.00 | INR 5,590.00 | 2.55K |
| 2026-06-09 | INR 5,715.00 | -0.58% | INR 5,787.00 | INR 5,838.00 | INR 5,676.50 | 3.95K |
| 2026-06-08 | INR 5,748.50 | -2.97% | INR 5,910.00 | INR 5,920.50 | INR 5,717.00 | 3.70K |
| 2026-06-05 | INR 5,924.50 | -0.21% | INR 5,964.00 | INR 5,975.50 | INR 5,885.50 | 3.03K |
| 2026-06-04 | INR 5,937.00 | -0.06% | INR 5,940.50 | INR 6,044.00 | INR 5,851.50 | 4.70K |
| 2026-06-03 | INR 5,940.50 | -2.87% | INR 6,200.00 | INR 6,200.00 | INR 5,910.00 | 7.40K |
| 2026-06-02 | INR 6,116.00 | -2.33% | INR 6,226.00 | INR 6,348.00 | INR 6,100.00 | 4.00K |
| 2026-06-01 | INR 6,262.00 | -3.82% | INR 6,549.50 | INR 6,637.50 | INR 6,237.50 | 8.71K |
| 2026-05-29 | INR 6,511.00 | -7.24% | INR 6,827.00 | INR 6,870.00 | INR 6,430.50 | 23.46K |