Esab India Share Price History

Esab India

CMP as on 28-Oct-21 15:53

₹ 2,265.25
-34.75 -1.51%

Open

₹ 2,308.90

Turnover (lac)

₹ 51

Prev. Close

₹ 2,300.00

Day's Vol (shares)

₹ 2,257

Day's Range (₹)

₹ 2,255.00
₹ 2,330.00

CMP as on28-Oct-21 15:28

₹ 2,265.00
-55.9 -2.41%

Open

₹ 2,290.00

Turnover (lac)

₹ 7

Prev. Close

₹ 2,320.90

Day's Vol (shares)

₹ 763

Day's Range

₹ 2,254.40
₹ 2,320.00

Esab India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2021 2,309 2,330 2,255 2,265 948 5.16 794 75 -44
27-Oct-2021 2,337 2,355 2,285 2,300 661 5.46 1,363 70 -37
26-Oct-2021 2,266 2,391 2,266 2,325 6,266 63.20 4,345 124 58.90
25-Oct-2021 2,400 2,406 2,230 2,255 1,600 17.80 3,880 176 -145
22-Oct-2021 2,389 2,470 2,380 2,394 885 7.49 1,454 89.90 4.85
21-Oct-2021 2,435 2,460 2,312 2,403 1,781 19.50 4,077 148 -32
20-Oct-2021 2,480 2,485 2,357 2,422 1,920 17.90 3,925 128 -58
19-Oct-2021 2,446 2,490 2,341 2,475 3,406 44.20 10,079 148 29.40
18-Oct-2021 2,470 2,500 2,433 2,439 1,543 14.40 3,274 67.50 -32
14-Oct-2021 2,481 2,510 2,402 2,423 4,187 50.30 8,919 108 -58
13-Oct-2021 2,385 2,491 2,342 2,451 7,929 115 19,401 149 65.60
12-Oct-2021 2,255 2,350 2,249 2,346 4,202 74.60 17,599 101 91.20
11-Oct-2021 2,224 2,264 2,195 2,245 698 8.34 2,216 69.20 21.30
08-Oct-2021 2,240 2,257 2,201 2,213 682 6.35 1,558 55.70 -27
07-Oct-2021 2,260 2,340 2,225 2,233 1,475 12.70 1,884 115 -27
06-Oct-2021 2,247 2,274 2,214 2,261 884 11.20 2,940 59.50 14.10
05-Oct-2021 2,240 2,322 2,238 2,247 1,386 14.80 2,577 84.50 7.25
04-Oct-2021 2,156 2,268 2,156 2,254 1,918 34.70 11,947 112 98.10
01-Oct-2021 2,169 2,206 2,160 2,184 498 3.39 686 45.70 14.60
30-Sep-2021 2,198 2,222 2,176 2,196 622 3.49 824 46 -1.10
29-Sep-2021 2,211 2,220 2,177 2,198 824 5.65 1,405 43.30 -13
28-Sep-2021 2,174 2,248 2,106 2,197 2,904 35.90 6,001 142 23.30
Open ZERO Brokerage Demat Account