ESAF Small Finance Bank Limited ESAFSFB
NSE · India · Finance
INR 43.40-1.12 (-2.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 44.52 | -0.04% | INR 44.55 | INR 46.00 | INR 44.03 | 733.69K |
| 2026-09-29 | INR 44.54 | +3.58% | INR 42.50 | INR 44.80 | INR 41.21 | 1.49M |
| 2026-09-28 | INR 43.00 | +0.33% | INR 45.00 | INR 45.00 | INR 42.50 | 2.45M |
| 2026-09-25 | INR 42.86 | +5.00% | INR 40.82 | INR 42.86 | INR 40.50 |
| 1.20M |
| 2026-09-24 | INR 40.82 | +0.32% | INR 40.51 | INR 42.40 | INR 39.57 | 1.75M |
| 2026-09-23 | INR 40.69 | +3.12% | INR 39.80 | INR 41.22 | INR 38.70 | 566.85K |
| 2026-09-22 | INR 39.46 | +0.25% | INR 39.35 | INR 39.97 | INR 38.50 | 269.70K |
| 2026-09-21 | INR 39.36 | +0.43% | INR 38.65 | INR 40.20 | INR 38.52 | 283.97K |
| 2026-09-18 | INR 39.19 | +1.95% | INR 38.27 | INR 39.50 | INR 38.27 | 206.12K |
| 2026-09-17 | INR 38.44 | -1.33% | INR 38.47 | INR 39.79 | INR 38.01 | 251.80K |
| 2026-09-16 | INR 38.96 | -0.05% | INR 38.81 | INR 39.88 | INR 37.11 | 464.01K |
| 2026-09-15 | INR 38.98 | -1.59% | INR 39.01 | INR 40.10 | INR 38.40 | 435.49K |
| 2026-09-14 | INR 39.61 | 0.00% | INR 39.61 | INR 39.61 | INR 39.61 | 0 |
| 2026-09-11 | INR 39.61 | -1.93% | INR 40.02 | INR 40.25 | INR 38.83 | 466.79K |
| 2026-09-10 | INR 40.39 | -1.13% | INR 41.15 | INR 41.48 | INR 40.25 | 243.13K |
| 2026-09-09 | INR 40.85 | -1.50% | INR 41.42 | INR 41.77 | INR 40.40 | 362.77K |
| 2026-09-08 | INR 41.47 | -0.69% | INR 41.50 | INR 41.69 | INR 40.50 | 602.96K |
| 2026-09-07 | INR 41.76 | +0.85% | INR 41.79 | INR 42.02 | INR 40.52 | 445.01K |
| 2026-09-04 | INR 41.41 | -0.62% | INR 41.67 | INR 41.84 | INR 41.05 | 271.50K |
| 2026-09-03 | INR 41.67 | -1.63% | INR 42.88 | INR 42.89 | INR 41.40 | 283.67K |
| 2026-09-02 | INR 42.36 | +2.12% | INR 41.48 | INR 42.60 | INR 40.10 | 366.04K |
| 2026-09-01 | INR 41.48 | -3.47% | INR 43.40 | INR 43.40 | INR 41.05 | 585.60K |
| 2026-08-31 | INR 42.97 | -3.89% | INR 44.71 | INR 44.98 | INR 42.80 | 415.25K |
| 2026-08-28 | INR 44.71 | +1.68% | INR 44.38 | INR 44.99 | INR 43.80 | 493.50K |
| 2026-08-27 | INR 43.97 | -0.43% | INR 44.16 | INR 44.80 | INR 43.70 | 573.84K |
| 2026-08-26 | INR 44.16 | +1.99% | INR 42.90 | INR 44.70 | INR 42.90 | 893.79K |
| 2026-08-25 | INR 43.30 | -0.51% | INR 43.52 | INR 44.50 | INR 42.50 | 640.09K |
| 2026-08-24 | INR 43.52 | -0.96% | INR 44.69 | INR 44.70 | INR 42.56 | 589.21K |
| 2026-08-21 | INR 43.94 | +1.55% | INR 43.80 | INR 44.20 | INR 42.00 | 990.26K |
| 2026-08-20 | INR 43.27 | +3.22% | INR 42.00 | INR 43.89 | INR 41.65 | 1.51M |
| 2026-08-19 | INR 41.92 | +3.74% | INR 40.50 | INR 42.20 | INR 39.50 | 1.51M |
| 2026-08-18 | INR 40.41 | +2.93% | INR 39.80 | INR 40.55 | INR 38.06 | 1.07M |
| 2026-08-17 | INR 39.26 | +1.66% | INR 38.98 | INR 39.85 | INR 38.20 | 342.39K |
| 2026-08-14 | INR 38.62 | -2.65% | INR 40.35 | INR 40.60 | INR 37.76 | 706.59K |
| 2026-08-13 | INR 39.67 | -0.40% | INR 39.01 | INR 40.90 | INR 38.75 | 499.00K |
| 2026-08-12 | INR 39.83 | +3.48% | INR 38.43 | INR 40.40 | INR 36.57 | 1.69M |
| 2026-08-11 | INR 38.49 | -3.41% | INR 39.84 | INR 39.85 | INR 37.86 | 1.46M |
| 2026-08-10 | INR 39.85 | -1.04% | INR 40.90 | INR 40.92 | INR 39.28 | 2.06M |
| 2026-08-07 | INR 40.27 | -5.34% | INR 41.70 | INR 42.40 | INR 39.35 | 4.84M |
| 2026-08-06 | INR 42.54 | +1.97% | INR 41.72 | INR 43.43 | INR 41.13 | 3.80M |
| 2026-08-05 | INR 41.72 | -0.62% | INR 42.01 | INR 44.25 | INR 41.51 | 5.03M |
| 2026-08-04 | INR 41.98 | +2.59% | INR 40.92 | INR 43.50 | INR 40.77 | 8.12M |
| 2026-08-03 | INR 40.92 | -2.69% | INR 41.00 | INR 42.49 | INR 40.00 | 9.79M |
| 2026-07-31 | INR 42.05 | +15.27% | INR 37.88 | INR 43.00 | INR 35.75 | 43.58M |
| 2026-07-30 | INR 36.48 | -2.54% | INR 37.43 | INR 37.74 | INR 36.27 | 1.21M |
| 2026-07-29 | INR 37.43 | +0.48% | INR 37.10 | INR 38.50 | INR 35.70 | 2.66M |
| 2026-07-28 | INR 37.25 | -2.72% | INR 38.68 | INR 38.74 | INR 36.55 | 1.82M |
| 2026-07-27 | INR 38.29 | -1.03% | INR 39.99 | INR 40.20 | INR 37.50 | 4.23M |
| 2026-07-24 | INR 38.69 | +8.83% | INR 35.77 | INR 39.00 | INR 35.12 | 11.59M |
| 2026-07-23 | INR 35.55 | -0.45% | INR 35.48 | INR 36.74 | INR 34.62 | 1.42M |
| 2026-07-22 | INR 35.71 | -1.24% | INR 36.28 | INR 37.40 | INR 35.01 | 1.76M |
| 2026-07-21 | INR 36.16 | +2.12% | INR 35.45 | INR 36.99 | INR 35.41 | 1.43M |
| 2026-07-20 | INR 35.41 | +0.60% | INR 35.40 | INR 35.89 | INR 34.51 | 520.58K |
| 2026-07-17 | INR 35.20 | -2.38% | INR 35.73 | INR 36.68 | INR 34.81 | 899.75K |
| 2026-07-16 | INR 36.06 | +0.70% | INR 35.99 | INR 36.50 | INR 35.37 | 990.64K |
| 2026-07-15 | INR 35.81 | +2.20% | INR 35.13 | INR 36.80 | INR 35.13 | 1.59M |
| 2026-07-14 | INR 35.04 | -1.10% | INR 35.35 | INR 35.58 | INR 34.53 | 1.09M |
| 2026-07-13 | INR 35.43 | -0.84% | INR 35.50 | INR 37.10 | INR 35.00 | 1.82M |
| 2026-07-10 | INR 35.73 | +3.39% | INR 34.23 | INR 36.50 | INR 34.23 | 3.64M |
| 2026-07-09 | INR 34.56 | +5.43% | INR 32.80 | INR 34.70 | INR 32.76 | 827.62K |
| 2026-07-08 | INR 32.78 | -3.16% | INR 33.60 | INR 33.94 | INR 32.41 | 935.10K |
| 2026-07-07 | INR 33.85 | -1.86% | INR 34.69 | INR 34.89 | INR 33.61 | 921.13K |
| 2026-07-06 | INR 34.49 | +1.00% | INR 34.29 | INR 35.50 | INR 33.92 | 1.72M |
| 2026-07-03 | INR 34.15 | +1.70% | INR 33.79 | INR 34.50 | INR 33.60 | 680.32K |
| 2026-07-02 | INR 33.58 | -0.09% | INR 35.00 | INR 35.75 | INR 32.86 | 2.60M |
| 2026-07-01 | INR 33.61 | +0.33% | INR 33.50 | INR 33.93 | INR 32.58 | 774.22K |
| 2026-06-30 | INR 33.50 | +2.95% | INR 32.70 | INR 33.85 | INR 32.40 | 624.30K |
| 2026-06-29 | INR 32.54 | -1.21% | INR 32.15 | INR 32.98 | INR 31.68 | 833.58K |
| 2026-06-26 | INR 32.94 | 0.00% | INR 32.94 | INR 32.94 | INR 32.94 | 0 |
| 2026-06-25 | INR 32.94 | +0.21% | INR 33.00 | INR 33.50 | INR 32.50 | 684.52K |
| 2026-06-24 | INR 32.87 | -3.27% | INR 33.99 | INR 34.36 | INR 32.50 | 1.47M |
| 2026-06-23 | INR 33.98 | -3.60% | INR 35.40 | INR 36.38 | INR 33.80 | 2.11M |
| 2026-06-22 | INR 35.25 | -2.97% | INR 36.79 | INR 37.20 | INR 34.12 | 3.34M |
| 2026-06-19 | INR 36.33 | +13.46% | INR 32.50 | INR 36.70 | INR 31.76 | 20.67M |
| 2026-06-18 | INR 32.02 | +3.86% | INR 30.86 | INR 33.50 | INR 30.86 | 3.03M |
| 2026-06-17 | INR 30.83 | -0.61% | INR 31.21 | INR 32.00 | INR 30.65 | 2.48M |
| 2026-06-16 | INR 31.02 | +6.60% | INR 29.13 | INR 34.40 | INR 28.95 | 18.56M |
| 2026-06-15 | INR 29.10 | +2.18% | INR 28.61 | INR 29.50 | INR 28.61 | 705.50K |
| 2026-06-12 | INR 28.48 | +7.15% | INR 26.99 | INR 28.63 | INR 26.71 | 1.09M |
| 2026-06-11 | INR 26.58 | -2.64% | INR 27.49 | INR 27.49 | INR 26.35 | 502.12K |
| 2026-06-10 | INR 27.30 | -0.55% | INR 27.50 | INR 27.80 | INR 27.25 | 312.41K |
| 2026-06-09 | INR 27.45 | -0.07% | INR 27.60 | INR 27.95 | INR 27.30 | 357.80K |
| 2026-06-08 | INR 27.47 | -1.12% | INR 27.78 | INR 28.15 | INR 27.30 | 612.94K |
| 2026-06-05 | INR 27.78 | -0.32% | INR 28.08 | INR 28.08 | INR 27.51 | 276.22K |
| 2026-06-04 | INR 27.87 | +0.18% | INR 27.80 | INR 28.27 | INR 27.52 | 262.66K |
| 2026-06-03 | INR 27.82 | -0.57% | INR 27.98 | INR 28.15 | INR 27.15 | 274.62K |
| 2026-06-02 | INR 27.98 | +1.93% | INR 27.50 | INR 28.34 | INR 27.36 | 261.68K |
| 2026-06-01 | INR 27.45 | -4.05% | INR 28.61 | INR 28.80 | INR 27.40 | 674.27K |
| 2026-05-29 | INR 28.61 | -0.97% | INR 29.10 | INR 29.40 | INR 28.40 | 493.34K |
| 2026-05-28 | INR 28.89 | 0.00% | INR 28.89 | INR 28.89 | INR 28.89 | 0 |