ESABINDIA Historical Share Price Data

Esab India

CMP as on 02-Dec-22 15:53

4,151.30

217.35 5.52%

Open

₹ 4,020.00

Turnover (lac)

₹ 1,759

Prev. Close

₹ 3,933.95

Day's Vol (shares)

₹ 42,372

Day's Range (₹)

₹ 3,981.30

₹ 4,199.40

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
02-Dec-2022	4,020	4,199	3,981	4,151	8,407	175	11,114	218	131
01-Dec-2022	4,148	4,148	3,911	3,934	6,735	104	8,619	237	-214
30-Nov-2022	3,850	4,200	3,802	4,148	5,385	147	18,863	398	298
29-Nov-2022	3,776	3,840	3,745	3,814	672	8.36	953	94.90	37.60
28-Nov-2022	3,720	3,845	3,712	3,805	1,263	12.90	1,856	133	84.60
25-Nov-2022	3,789	3,789	3,750	3,764	381	4.37	723	39.30	-25
24-Nov-2022	3,671	3,898	3,661	3,770	2,126	31.90	2,502	237	99.30
23-Nov-2022	3,687	3,736	3,651	3,671	681	7.28	1,153	84.80	-16
22-Nov-2022	3,785	3,825	3,687	3,743	895	10.30	1,182	138	-42
21-Nov-2022	3,882	3,955	3,754	3,785	2,040	26.70	2,640	200	-97
18-Nov-2022	3,615	4,280	3,615	3,882	5,686	151	18,317	665	267
17-Nov-2022	3,714	3,714	3,613	3,669	625	5.73	852	101	-45
16-Nov-2022	3,708	3,740	3,661	3,687	682	12.80	2,145	78.70	-21
15-Nov-2022	3,659	3,779	3,656	3,709	1,379	24.80	3,580	123	49.80
14-Nov-2022	3,663	3,710	3,583	3,661	4,255	94.70	11,077	127	-1.70
11-Nov-2022	3,505	3,540	3,450	3,486	917	16.50	3,421	89.90	-19
10-Nov-2022	3,336	3,599	3,336	3,540	1,808	31.40	4,262	263	204
09-Nov-2022	3,370	3,416	3,354	3,368	516	4.98	948	61.90	-2.10
07-Nov-2022	3,422	3,495	3,390	3,399	525	6.07	1,171	105	-23
04-Nov-2022	3,529	3,529	3,412	3,451	592	14.70	3,059	117	-78
03-Nov-2022	3,480	3,500	3,461	3,493	456	4.48	650	39	12.80