ESABINDIA Historical Share Price Data

Esab India

CMP as on 02-Dec-22 15:53

4,151.30

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

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 ()
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp