Esab India Share Price History

Esab India

CMP as on 01-Dec-21 15:58

₹ 2,852.35
174.35 6.51%

Open

₹ 2,734.65

Turnover (lac)

₹ 830

Prev. Close

₹ 2,678.00

Day's Vol (shares)

₹ 29,095

Day's Range (₹)

₹ 2,701.40
₹ 2,888.00

CMP as on01-Dec-21 15:46

₹ 2,849.40
171.8 6.42%

Open

₹ 2,755.00

Turnover (lac)

₹ 7

Prev. Close

₹ 2,677.60

Day's Vol (shares)

₹ 1,456

Day's Range

₹ 2,721.70
₹ 2,889.90

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 ()
01-Dec-2021 2,735 2,888 2,701 2,852 7,430 82.50 6,639 187 118
30-Nov-2021 2,745 2,800 2,650 2,678 1,882 17.30 2,617 150 -67
29-Nov-2021 2,630 2,840 2,557 2,739 4,699 44.60 5,406 283 109
26-Nov-2021 2,824 2,852 2,658 2,708 2,923 32.20 5,042 194 -116
25-Nov-2021 2,765 3,020 2,730 2,825 17,360 268 16,089 290 60.30
24-Nov-2021 2,702 2,748 2,674 2,699 1,038 9.03 1,558 73.60 -3.20
23-Nov-2021 2,700 2,745 2,615 2,689 1,764 17.40 1,532 130 -11
22-Nov-2021 2,639 2,767 2,525 2,712 3,409 48.30 7,746 243 72.90
18-Nov-2021 2,638 2,640 2,526 2,597 1,725 14.50 2,618 114 -41
17-Nov-2021 2,627 2,649 2,597 2,628 800 8.04 1,328 51.50 1.85
16-Nov-2021 2,629 2,705 2,607 2,627 2,402 27.30 2,633 97.90 -1.70
15-Nov-2021 2,724 2,739 2,579 2,607 2,069 25 4,000 160 -117
12-Nov-2021 2,746 2,849 2,676 2,712 1,741 20 2,475 173 -34
11-Nov-2021 2,810 2,811 2,706 2,777 2,848 43.80 4,947 104 -33
10-Nov-2021 2,824 2,883 2,750 2,809 9,545 147 7,218 133 -15
09-Nov-2021 2,535 2,840 2,509 2,785 13,604 207 10,310 331 250
08-Nov-2021 2,490 2,545 2,472 2,536 1,535 14.40 3,217 73.30 45.90
04-Nov-2021 2,520 2,525 2,480 2,496 295 5.61 1,749 44.90 -24
03-Nov-2021 2,509 2,550 2,452 2,477 1,608 19.90 3,226 98 -32
02-Nov-2021 2,479 2,534 2,425 2,500 1,395 13.50 1,799 109 21.20
01-Nov-2021 2,532 2,599 2,450 2,468 5,192 62.30 4,883 149 -64

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity