ESAF Small Fin

ESAF Small Finance Bank Ltd Historical Data

NSEBSE

₹26.99

(-0.48%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	28.5	28.5	27.91	28.18	2,803	1,17,09,276.39	2,81,520
29-Jan-2026	27.61	28.32	27.3	27.66	1,575	1,47,48,118.1	3,20,468
30-Jan-2026	27.6	31	27.11	29.32	2,986	2,72,39,013.15	5,96,001
01-Feb-2026	29.99	30.3	28.5	28.91	3,085	2,21,35,493.31	4,79,874
02-Feb-2026	29.33	29.33	27.71	28.11	2,026	1,14,29,101.41	1,90,175
03-Feb-2026	29	29.02	27.61	28.01	4,638	1,55,08,923.76	3,14,241
04-Feb-2026	27.51	28.45	27.45	27.87	1,969	1,40,58,288.57	2,96,561
05-Feb-2026	28.15	28.65	27.81	28.47	2,730	1,13,30,533.88	2,13,572
06-Feb-2026	28.25	29.8	28.16	29.19	3,700	2,50,95,089.48	3,87,130
09-Feb-2026	29.8	29.97	28.83	29.14	3,147	1,90,41,174.12	2,83,202
10-Feb-2026	29.04	29.48	28.61	29.1	1,836	1,56,05,767.71	2,25,594
11-Feb-2026	29.1	29.48	28.34	28.42	3,098	1,24,21,364.58	2,74,005
12-Feb-2026	28.74	28.75	28.08	28.21	1,124	42,26,156.35	80,696
13-Feb-2026	28.05	28.49	27.71	28.32	1,642	1,08,23,159.27	2,02,537
16-Feb-2026	28.34	28.36	27.66	27.99	1,955	1,10,79,082.88	2,27,100
17-Feb-2026	27.99	28.92	27.93	28.13	1,894	91,13,874.72	1,34,704
18-Feb-2026	28.06	28.48	28.01	28.21	1,535	50,75,472.25	81,075
19-Feb-2026	27.72	28.43	27.6	27.78	1,764	92,17,405.43	1,71,569
20-Feb-2026	28.1	28.1	27.28	27.47	1,770	78,91,278.97	1,36,489
23-Feb-2026	27.29	27.94	27.15	27.25	1,200	50,83,963.28	94,294
24-Feb-2026	27.11	27.32	26.57	26.88	1,787	70,68,181.43	1,42,961
25-Feb-2026	27	27.25	26.87	27.17	1,030	66,65,359.87	1,32,009
26-Feb-2026	27.44	27.44	26.95	27.12	1,105	53,18,687.86	1,15,432

ESAF Small Fin: Related NEWS

No Record Found

Invest wise with Expert advice