ESABINDIA Historical Share Price Data

Esab India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	5210	5333	5210	5319.65	2541	47177868.6	4788	123.00	109.65
27-Mar-2024	5338	5360	5212.05	5300.35	3273	64356177.3	7754	147.95	-37.65
28-Mar-2024	5305.7	5328.7	5162	5252.05	995	15402833.35	1731	166.70	-53.65
01-Apr-2024	5252.05	5389.95	5252	5361.95	1185	19675377.15	1859	137.95	109.90
02-Apr-2024	5385.85	5448	5270	5313.15	1974	35007213.25	2866	178.00	-72.70
03-Apr-2024	5345.55	5369.95	5313.2	5330.75	956	19956271.5	2098	56.75	-14.80
04-Apr-2024	5378.8	5380	5312	5364.1	1168	19933797.3	2138	68.00	-14.70
05-Apr-2024	5369	5369	5288	5304.15	1224	16288411.8	1722	81.00	-64.85
08-Apr-2024	5325	5345	5200	5206.3	1443	27110949.85	2767	145.00	-118.70
09-Apr-2024	5232	5232	5110	5139.9	1187	19111411.45	1937	122.00	-92.10
10-Apr-2024	5139.9	5189.85	5102	5134.1	889	12815486.4	1017	87.85	-5.80
12-Apr-2024	5139.2	5144.35	5050	5090.6	690	9428416.2	1099	94.35	-48.60
15-Apr-2024	5090	5095.35	4939	5015	1681	26344003.2	5261	156.35	-75.00
16-Apr-2024	5000	5075	4990	5027.75	595	7586174	945	85.00	27.75
18-Apr-2024	5095	5104.55	5010.55	5021.95	1269	14808800.7	1965	94.00	-73.05
19-Apr-2024	5022	5059.95	4965.3	5024.15	954	13717665.55	1650	94.65	2.15
22-Apr-2024	5002	5075	5002	5029.5	1001	15258152.35	1340	73.00	27.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.