Esab India

Esab India Ltd Historical Data

NSEBSE

₹5,673

(-2.92%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/12/2025

To Date

12/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	5,866	6,237	5,852	6,160	14,977	32,60,05,015	9,499
11-Dec-2025	6,174.5	6,425	6,100	6,361.5	7,343	17,10,53,179.5	7,851
12-Dec-2025	6,341.5	6,375	6,171	6,194	4,651	10,60,56,131	8,863
15-Dec-2025	6,203.5	6,328	6,194	6,257.5	2,453	7,33,63,079	4,847
16-Dec-2025	6,257.5	6,264	6,013.5	6,049	2,052	3,58,54,925.5	2,327
17-Dec-2025	6,109.5	6,109.5	5,900	6,052.5	2,087	3,52,21,035	1,644
18-Dec-2025	6,040	6,281.5	6,040	6,167	6,313	9,43,28,770	4,667
19-Dec-2025	6,193	6,210	6,113	6,156	1,944	4,42,92,807.5	2,978
22-Dec-2025	6,228.5	6,328.5	6,163.5	6,243.5	2,506	4,70,37,228.5	2,866
23-Dec-2025	6,228	6,284.5	6,183	6,191.5	1,310	2,06,89,632	1,501
24-Dec-2025	6,191	6,235	6,106.5	6,127.5	993	1,71,23,862.5	1,204
26-Dec-2025	6,192	6,200	6,050	6,093.5	933	1,75,08,558	1,395
29-Dec-2025	6,093.5	6,235	6,080.5	6,117.5	2,115	5,26,61,558.5	4,646
30-Dec-2025	6,117	6,123.5	6,081	6,088	774	1,16,09,248	1,211
31-Dec-2025	6,091.5	6,200	6,080	6,091	1,243	1,95,81,819.5	1,525
01-Jan-2026	6,156	6,190	6,087	6,145.5	660	1,32,11,091.5	1,206
02-Jan-2026	6,144	6,200	6,130	6,167.5	1,139	2,66,50,233.5	2,312
05-Jan-2026	6,202	6,394.5	6,075	6,091.5	2,448	4,42,29,066	2,899
06-Jan-2026	6,140	6,149.5	6,074	6,107.5	1,037	1,56,88,331	1,277
07-Jan-2026	6,087	6,132.5	6,064	6,081	1,078	1,90,78,438.5	1,803
08-Jan-2026	6,081	6,141.5	5,786.5	5,843.5	1,640	4,50,53,032	3,220
09-Jan-2026	5,861	5,879.5	5,660	5,673	1,386	2,37,24,542	2,372

Esab India: Related NEWS

No Record Found

Invest wise with Expert advice