ESAF Small Fin

ESAF Small Finance Bank Ltd Historical Data

NSEBSE

₹30.25

(0.83%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	29.93	30.44	29.8	29.91	1,466	85,75,405.69	1,30,260
22-Aug-2025	30	30.12	29.35	29.47	1,938	84,33,707.2	1,62,826
25-Aug-2025	29.75	29.83	29.27	29.34	1,571	58,07,529.83	1,27,586
26-Aug-2025	29.35	29.59	28.5	28.77	2,092	79,06,990.16	1,57,577
28-Aug-2025	28.77	29	28.24	28.41	1,936	53,67,089.23	1,03,356
29-Aug-2025	28.7	28.96	28.46	28.69	1,568	37,54,283.68	57,445
01-Sep-2025	28.91	29.25	28.58	29	2,204	59,90,801.6	85,862
02-Sep-2025	29	29.7	28.99	29.34	1,562	57,54,291.51	1,03,668
03-Sep-2025	29.34	29.57	29.16	29.31	1,165	33,95,707.41	79,148
04-Sep-2025	29.31	29.73	29.05	29.2	1,759	79,76,424.34	1,82,705
05-Sep-2025	29.25	29.6	29.02	29.1	2,188	58,73,422.63	1,04,940
08-Sep-2025	29.01	29.41	29	29.08	1,242	42,26,252.71	80,046
09-Sep-2025	29.14	29.48	28.91	29.29	1,463	1,06,81,305.12	2,28,921
10-Sep-2025	29.4	29.5	29.18	29.2	1,170	66,81,285.44	1,74,741
11-Sep-2025	29.2	29.63	29.2	29.25	1,031	67,13,233.13	1,30,777
12-Sep-2025	29.25	29.44	29.05	29.31	1,171	59,34,895.66	1,46,095
15-Sep-2025	29.39	29.89	29.11	29.64	1,883	93,38,081.27	1,83,665
16-Sep-2025	30	30.45	29.78	30.18	2,654	1,12,51,058.52	2,31,391
17-Sep-2025	30.5	30.59	29.59	29.88	1,719	69,38,436.51	1,56,834
18-Sep-2025	30.05	30.39	29.76	30	1,398	71,61,929	1,40,398
19-Sep-2025	30	30.5	29.95	30.25	1,797	89,70,690.48	1,85,423

ESAF Small Fin: Related NEWS

No Record Found

Invest wise with Expert advice