Esab India Ltd Share Price Esab India

1,169.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,162.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
25-Jun-2019 1,145 1,190 1,145 1,169 641 7.06 4,972 45.20 24.40
24-Jun-2019 1,158 1,169 1,136 1,153 605 3.98 1,854 33.40 -5.20
21-Jun-2019 1,075 1,174 1,075 1,158 3,945 22.20 8,140 99 83
20-Jun-2019 1,063 1,085 1,058 1,071 435 2.89 1,892 27.30 8.95
19-Jun-2019 1,085 1,098 1,053 1,066 577 4.86 2,741 45 -20
18-Jun-2019 1,099 1,117 1,066 1,073 385 2.40 987 51 -26
17-Jun-2019 1,055 1,109 1,041 1,085 1,203 14.20 5,980 67.90 29.60
14-Jun-2019 1,089 1,132 1,051 1,058 714 9.32 3,817 81.50 -32
13-Jun-2019 1,073 1,110 1,073 1,084 406 2.87 1,507 37 11.30
12-Jun-2019 1,110 1,112 1,082 1,091 461 4.56 2,373 29.80 -19
11-Jun-2019 1,132 1,143 1,101 1,109 565 5.71 2,543 42 -24
10-Jun-2019 1,200 1,202 1,121 1,125 653 4.51 2,051 81 -75
07-Jun-2019 1,136 1,200 1,116 1,170 1,037 11 3,649 84 33.60
06-Jun-2019 1,175 1,178 1,130 1,147 726 6.81 2,605 47.90 -28
04-Jun-2019 1,180 1,195 1,158 1,169 449 3.85 1,750 36.50 -11
03-Jun-2019 1,173 1,181 1,141 1,158 859 8.08 4,304 40.20 -16
31-May-2019 1,224 1,237 1,161 1,181 1,126 9.97 4,099 75.50 -43
30-May-2019 1,299 1,299 1,204 1,217 1,902 29.20 4,529 94.90 -82
29-May-2019 1,273 1,273 1,221 1,234 1,148 13.60 4,767 52.10 -39
28-May-2019 1,294 1,341 1,213 1,256 9,015 119 25,399 128 -38
27-May-2019 1,056 1,267 1,024 1,267 9,140 102 29,823 243 211