Want to see IN:ESABINDIA full AI Analyst Report?
Esab India Limited (ESABINDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 5,365.00 | 5,421.25 | 5,316.00 | 5,405.00 | 5,405.00 | +2.68% | 44 | 0.15 |
| Oct 30, 2026 | 5,296.00 | 5,324.55 | 5,205.75 | 5,263.90 | 5,263.90 | -1.18% | 21 | 0.07 |
| Oct 29, 2026 | 5,260.05 | 5,406.65 | 5,249.00 | 5,327.00 | 5,327.00 | +1.21% | 241 | 0.85 |
| Oct 28, 2026 | 5,282.00 | 5,325.20 | 5,236.20 | 5,263.25 | 5,263.25 | -0.27% | 133 | 0.46 |
| Oct 27, 2026 | 5,318.55 | 5,350.50 | 5,260.00 | 5,277.65 | 5,277.65 | -0.14% | 38 | 0.13 |
| Oct 26, 2026 | 5,254.45 | 5,331.00 | 5,220.00 | 5,285.15 | 5,285.15 | -0.26% | 99 | 0.34 |
| Oct 23, 2026 | 5,287.50 | 5,345.30 | 5,096.35 | 5,298.80 | 5,298.80 | -1.78% | 307 | 1.08 |
| Oct 22, 2026 | 5,257.55 | 5,400.50 | 5,239.80 | 5,394.85 | 5,394.85 | +1.79% | 58 | 0.20 |
| Oct 21, 2026 | 5,508.05 | 5,508.05 | 5,282.00 | 5,300.00 | 5,300.00 | -1.94% | 106 | 0.37 |
| Oct 20, 2026 | 5,404.85 | 5,470.60 | 5,375.85 | 5,404.85 | 5,404.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5,400.55 | 5,470.60 | 5,375.85 | 5,404.85 | 5,404.85 | -0.96% | 192 | 0.68 |
| Oct 16, 2026 | 5,455.00 | 5,484.80 | 5,425.10 | 5,457.10 | 5,457.10 | -0.58% | 123 | 0.43 |
| Oct 15, 2026 | 5,500.65 | 5,509.75 | 5,468.20 | 5,489.00 | 5,489.00 | -1.21% | 114 | 0.39 |
| Oct 14, 2026 | 5,489.00 | 5,611.40 | 5,489.00 | 5,556.15 | 5,556.15 | +1.31% | 137 | 0.48 |
| Oct 13, 2026 | 5,446.60 | 5,555.75 | 5,446.60 | 5,484.25 | 5,484.25 | +0.74% | 75 | 0.26 |
| Oct 12, 2026 | 5,416.05 | 5,459.15 | 5,353.50 | 5,443.75 | 5,443.75 | +0.69% | 436 | 1.54 |
| Oct 09, 2026 | 5,365.00 | 5,416.20 | 5,320.00 | 5,406.20 | 5,406.20 | +0.86% | 110 | 0.39 |
| Oct 08, 2026 | 5,577.60 | 5,596.50 | 5,335.00 | 5,360.20 | 5,360.20 | -4.69% | 597 | 2.18 |
| Oct 07, 2026 | 5,632.20 | 5,699.00 | 5,600.10 | 5,623.75 | 5,623.75 | +0.28% | 136 | 0.49 |
| Oct 06, 2026 | 5,552.65 | 5,613.60 | 5,516.05 | 5,608.05 | 5,608.05 | +1.69% | 109 | 0.40 |
| Oct 05, 2026 | 5,510.00 | 5,524.05 | 5,443.85 | 5,514.65 | 5,514.65 | +0.13% | 214 | 0.77 |
| Oct 02, 2026 | 5,507.35 | 5,613.50 | 5,472.00 | 5,507.35 | 5,507.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5,613.50 | 5,613.50 | 5,472.00 | 5,507.35 | 5,507.35 | -0.25% | 192 | 0.52 |
| Sep 30, 2026 | 5,547.00 | 5,557.60 | 5,521.30 | 5,521.30 | 5,521.30 | +0.36% | 92 | 0.25 |
| Sep 29, 2026 | 5,488.55 | 5,529.00 | 5,438.85 | 5,501.25 | 5,501.25 | -0.29% | 54 | 0.15 |
| Sep 28, 2026 | 5,513.05 | 5,550.30 | 5,500.00 | 5,517.05 | 5,517.05 | -0.26% | 64 | 0.17 |
| Sep 25, 2026 | 5,530.00 | 5,550.00 | 5,463.55 | 5,531.25 | 5,531.25 | -0.04% | 97 | 0.26 |
| Sep 24, 2026 | 5,580.00 | 5,580.00 | 5,511.00 | 5,533.65 | 5,533.65 | -1.43% | 173 | 0.47 |
| Sep 23, 2026 | 5,628.05 | 5,675.25 | 5,588.20 | 5,613.80 | 5,613.80 | -0.46% | 183 | 0.50 |
| Sep 22, 2026 | 5,556.00 | 5,777.40 | 5,556.00 | 5,639.65 | 5,639.65 | +1.33% | 267 | 0.73 |
| Sep 21, 2026 | 5,642.55 | 5,642.55 | 5,503.80 | 5,565.55 | 5,565.55 | -0.82% | 314 | 0.86 |
| Sep 18, 2026 | 5,613.00 | 5,663.10 | 5,592.05 | 5,611.35 | 5,611.35 | -0.52% | 316 | 0.88 |
| Sep 17, 2026 | 5,664.05 | 5,701.05 | 5,611.00 | 5,640.95 | 5,640.95 | -0.45% | 74 | 0.20 |
| Sep 16, 2026 | 5,703.50 | 5,703.50 | 5,537.00 | 5,666.55 | 5,666.55 | -1.53% | 290 | 0.79 |
| Sep 15, 2026 | 5,803.95 | 5,828.45 | 5,740.00 | 5,754.40 | 5,754.40 | -2.23% | 103 | 0.28 |
| Sep 14, 2026 | 5,885.40 | 5,900.00 | 5,740.00 | 5,885.40 | 5,885.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5,832.45 | 5,900.00 | 5,740.00 | 5,885.40 | 5,885.40 | +0.92% | 260 | 0.69 |
| Sep 10, 2026 | 5,889.30 | 5,918.05 | 5,809.75 | 5,831.70 | 5,831.70 | -1.75% | 261 | 0.69 |
| Sep 09, 2026 | 6,040.05 | 6,121.95 | 5,910.00 | 5,935.75 | 5,935.75 | -2.35% | 385 | 1.04 |
| Sep 08, 2026 | 6,121.95 | 6,121.95 | 6,021.05 | 6,078.45 | 6,078.45 | -0.08% | 266 | 0.72 |
| Sep 07, 2026 | 6,039.50 | 6,099.00 | 6,037.35 | 6,083.45 | 6,083.45 | -0.06% | 156 | 0.42 |
| Sep 04, 2026 | 6,110.10 | 6,111.05 | 6,053.50 | 6,087.20 | 6,087.20 | +0.40% | 79 | 0.21 |
| Sep 03, 2026 | 6,154.95 | 6,154.95 | 6,031.65 | 6,062.65 | 6,062.65 | +0.44% | 216 | 0.58 |
| Sep 02, 2026 | 6,079.00 | 6,079.00 | 6,002.00 | 6,035.90 | 6,035.90 | -1.29% | 124 | 0.33 |
| Sep 01, 2026 | 6,096.00 | 6,193.20 | 6,008.55 | 6,114.75 | 6,114.75 | +0.13% | 842 | 2.32 |
| Aug 31, 2026 | 6,200.00 | 6,200.00 | 6,090.00 | 6,106.70 | 6,106.70 | -1.30% | 348 | 0.97 |
| Aug 28, 2026 | 6,100.00 | 6,214.55 | 6,082.05 | 6,187.40 | 6,187.40 | +1.72% | 557 | 1.56 |
| Aug 27, 2026 | 6,157.05 | 6,175.50 | 6,055.00 | 6,082.85 | 6,082.85 | -1.77% | 273 | 0.76 |
| Aug 26, 2026 | 6,189.00 | 6,248.20 | 6,146.35 | 6,192.40 | 6,192.40 | +0.18% | 186 | 0.50 |
| Aug 25, 2026 | 6,237.45 | 6,237.45 | 6,150.00 | 6,181.35 | 6,181.35 | -0.40% | 65 | 0.17 |
