Price Data Selection & Download
ESAB India Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Browse ESABINDIA complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹7319.50
May 07, 2026
NSE Exchange
Share Price All Time Low
₹28.65
March 31, 2003
NSE Exchange
Highest Volume Trading Day
809,930
November 01, 2004 • ₹118.95
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ESABINDIA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹5723.00 | ₹5740.00 | ₹5633.00 | ₹5649.50 | 4,389 |
| 2026-07-23 | ₹5790.50 | ₹5790.50 | ₹5710.00 | ₹5725.50 | 2,143 |
| 2026-07-22 | ₹5873.50 | ₹5899.00 | ₹5751.00 | ₹5787.00 | 3,322 |
| 2026-07-21 | ₹5923.50 | ₹5983.00 | ₹5805.50 | ₹5884.50 | 2,717 |
| 2026-07-20 | ₹5687.00 | ₹5983.00 | ₹5687.00 | ₹5895.00 | 11,667 |
| 2026-07-17 | ₹5650.00 | ₹5674.50 | ₹5604.00 | ₹5653.00 | 1,973 |
| 2026-07-16 | ₹5643.50 | ₹5683.00 | ₹5615.50 | ₹5665.50 | 1,185 |
| 2026-07-15 | ₹5649.00 | ₹5714.50 | ₹5623.00 | ₹5643.50 | 1,409 |
| 2026-07-14 | ₹5693.00 | ₹5707.50 | ₹5622.00 | ₹5651.00 | 2,492 |
| 2026-07-13 | ₹5744.00 | ₹5757.00 | ₹5670.00 | ₹5687.50 | 1,434 |
| 2026-07-10 | ₹5663.00 | ₹5776.50 | ₹5661.00 | ₹5744.00 | 2,031 |
| 2026-07-09 | ₹5677.00 | ₹5687.50 | ₹5630.50 | ₹5659.50 | 869 |
| 2026-07-08 | ₹5661.00 | ₹5709.00 | ₹5610.50 | ₹5662.00 | 1,624 |
| 2026-07-07 | ₹5720.00 | ₹5744.50 | ₹5680.00 | ₹5694.50 | 3,544 |
| 2026-07-06 | ₹5834.50 | ₹5839.50 | ₹5707.50 | ₹5715.00 | 3,126 |
| 2026-07-03 | ₹5816.00 | ₹5868.00 | ₹5732.00 | ₹5834.50 | 3,188 |
| 2026-07-02 | ₹5758.50 | ₹5825.00 | ₹5700.00 | ₹5816.50 | 4,950 |
| 2026-07-01 | ₹5719.00 | ₹5839.00 | ₹5658.00 | ₹5716.00 | 2,461 |
| 2026-06-30 | ₹5750.00 | ₹5767.50 | ₹5680.00 | ₹5718.50 | 1,890 |
| 2026-06-29 | ₹5790.00 | ₹5810.00 | ₹5715.50 | ₹5755.00 | 2,922 |
| 2026-06-25 | ₹5780.00 | ₹5789.50 | ₹5736.00 | ₹5760.00 | 2,137 |
| 2026-06-24 | ₹5775.00 | ₹5779.50 | ₹5720.00 | ₹5761.50 | 3,089 |
| 2026-06-23 | ₹5785.00 | ₹5816.50 | ₹5715.00 | ₹5775.00 | 3,742 |
| 2026-06-22 | ₹5830.50 | ₹5875.00 | ₹5741.00 | ₹5779.00 | 3,895 |
| 2026-06-19 | ₹5733.00 | ₹5940.00 | ₹5680.50 | ₹5829.00 | 4,851 |
| 2026-06-18 | ₹5738.00 | ₹5764.00 | ₹5651.00 | ₹5733.00 | 2,712 |
| 2026-06-17 | ₹5685.00 | ₹5749.50 | ₹5685.00 | ₹5723.50 | 2,861 |
| 2026-06-16 | ₹5803.50 | ₹5820.50 | ₹5655.00 | ₹5705.00 | 2,603 |
| 2026-06-15 | ₹5800.00 | ₹5860.00 | ₹5750.00 | ₹5760.50 | 4,437 |
| 2026-06-12 | ₹5650.00 | ₹5749.00 | ₹5650.00 | ₹5728.00 | 2,384 |
| 2026-06-11 | ₹5580.00 | ₹5754.00 | ₹5550.50 | ₹5612.00 | 2,851 |
| 2026-06-10 | ₹5745.00 | ₹5749.00 | ₹5590.00 | ₹5620.50 | 2,547 |
| 2026-06-09 | ₹5787.00 | ₹5838.00 | ₹5676.50 | ₹5715.00 | 3,946 |
| 2026-06-08 | ₹5910.00 | ₹5920.50 | ₹5717.00 | ₹5748.50 | 3,698 |
| 2026-06-05 | ₹5964.00 | ₹5975.50 | ₹5885.50 | ₹5924.50 | 3,026 |
| 2026-06-04 | ₹5940.50 | ₹6044.00 | ₹5851.50 | ₹5937.00 | 4,701 |
| 2026-06-03 | ₹6200.00 | ₹6200.00 | ₹5910.00 | ₹5940.50 | 7,404 |
| 2026-06-02 | ₹6226.00 | ₹6348.00 | ₹6100.00 | ₹6116.00 | 4,004 |
| 2026-06-01 | ₹6549.50 | ₹6637.50 | ₹6237.50 | ₹6262.00 | 8,711 |
| 2026-05-29 | ₹6827.00 | ₹6870.00 | ₹6430.50 | ₹6511.00 | 23,464 |
| 2026-05-27 | ₹6974.00 | ₹7099.00 | ₹6935.00 | ₹7019.50 | 4,969 |
| 2026-05-26 | ₹6992.00 | ₹7079.50 | ₹6952.50 | ₹7000.00 | 3,229 |
| 2026-05-25 | ₹7115.00 | ₹7168.50 | ₹6891.00 | ₹6989.50 | 7,927 |
| 2026-05-22 | ₹6853.50 | ₹7169.50 | ₹6698.50 | ₹7053.00 | 12,559 |
| 2026-05-21 | ₹6700.00 | ₹6883.50 | ₹6700.00 | ₹6802.00 | 5,753 |
| 2026-05-20 | ₹6490.00 | ₹6795.00 | ₹6435.00 | ₹6646.00 | 2,231 |
| 2026-05-19 | ₹6565.50 | ₹6649.00 | ₹6490.00 | ₹6563.50 | 1,682 |
| 2026-05-18 | ₹6637.00 | ₹6640.00 | ₹6410.50 | ₹6533.00 | 5,232 |
| 2026-05-15 | ₹6680.00 | ₹6716.00 | ₹6567.00 | ₹6587.50 | 1,573 |
| 2026-05-14 | ₹6808.00 | ₹6808.00 | ₹6565.50 | ₹6660.50 | 2,218 |
| 2026-05-13 | ₹6692.00 | ₹6847.00 | ₹6662.00 | ₹6702.50 | 2,534 |
| 2026-05-12 | ₹6742.00 | ₹6886.50 | ₹6691.00 | ₹6721.00 | 4,582 |
| 2026-05-11 | ₹6935.50 | ₹7010.00 | ₹6701.00 | ₹6742.00 | 8,125 |
| 2026-05-08 | ₹7033.00 | ₹7173.00 | ₹6879.50 | ₹6936.00 | 5,091 |
| 2026-05-07 | ₹7188.00 | ₹7319.50 | ₹7050.00 | ₹7086.00 | 5,635 |
| 2026-05-06 | ₹7100.50 | ₹7231.50 | ₹7033.50 | ₹7150.50 | 9,070 |
| 2026-05-05 | ₹7100.00 | ₹7260.00 | ₹6926.00 | ₹7081.50 | 15,339 |
| 2026-05-04 | ₹6370.00 | ₹7224.00 | ₹6344.50 | ₹7138.00 | 145,527 |
| 2026-04-30 | ₹6205.00 | ₹6344.40 | ₹6141.60 | ₹6266.90 | 4,374 |
| 2026-04-29 | ₹6187.80 | ₹6234.00 | ₹6100.00 | ₹6214.50 | 2,683 |
| 2026-04-28 | ₹6095.80 | ₹6206.00 | ₹6067.10 | ₹6187.80 | 5,666 |
| 2026-04-27 | ₹5909.10 | ₹6157.50 | ₹5909.10 | ₹6071.50 | 6,489 |
| 2026-04-24 | ₹5818.00 | ₹5970.20 | ₹5742.30 | ₹5909.10 | 4,476 |
| 2026-04-23 | ₹5990.00 | ₹6050.00 | ₹5790.80 | ₹5817.00 | 3,318 |
| 2026-04-22 | ₹5840.00 | ₹5998.00 | ₹5724.10 | ₹5977.00 | 5,341 |
| 2026-04-21 | ₹5800.00 | ₹6000.00 | ₹5721.60 | ₹5773.30 | 3,752 |
| 2026-04-20 | ₹5717.80 | ₹5870.00 | ₹5628.00 | ₹5791.50 | 7,810 |
| 2026-04-17 | ₹5524.60 | ₹5746.00 | ₹5524.50 | ₹5717.80 | 7,738 |
| 2026-04-16 | ₹5550.00 | ₹5560.00 | ₹5422.00 | ₹5524.60 | 4,585 |
| 2026-04-15 | ₹5430.00 | ₹5539.00 | ₹5400.00 | ₹5463.60 | 22,798 |
| 2026-04-13 | ₹5333.30 | ₹5498.70 | ₹5333.30 | ₹5401.20 | 1,972 |
| 2026-04-10 | ₹5416.00 | ₹5585.80 | ₹5393.00 | ₹5515.40 | 5,750 |
| 2026-04-09 | ₹5328.80 | ₹5450.00 | ₹5280.20 | ₹5416.40 | 2,023 |
| 2026-04-08 | ₹5325.50 | ₹5420.80 | ₹5250.20 | ₹5328.80 | 2,181 |
| 2026-04-07 | ₹5222.00 | ₹5250.00 | ₹5175.00 | ₹5195.70 | 1,188 |
| 2026-04-06 | ₹5229.20 | ₹5229.20 | ₹5122.30 | ₹5187.00 | 1,782 |
| 2026-04-02 | ₹5000.00 | ₹5250.00 | ₹5000.00 | ₹5229.20 | 5,650 |
| 2026-04-01 | ₹5200.00 | ₹5200.00 | ₹5050.10 | ₹5111.30 | 2,207 |
| 2026-03-30 | ₹5118.00 | ₹5118.00 | ₹4901.50 | ₹4955.50 | 3,405 |
| 2026-03-27 | ₹5255.50 | ₹5256.00 | ₹5085.00 | ₹5118.00 | 2,338 |
| 2026-03-25 | ₹5245.50 | ₹5319.00 | ₹5231.00 | ₹5254.50 | 1,037 |
| 2026-03-24 | ₹5233.00 | ₹5242.50 | ₹5144.00 | ₹5220.00 | 1,876 |
| 2026-03-23 | ₹5325.00 | ₹5379.00 | ₹5127.00 | ₹5153.50 | 4,430 |
| 2026-03-20 | ₹5260.50 | ₹5460.00 | ₹5260.50 | ₹5406.00 | 1,175 |
| 2026-03-19 | ₹5305.00 | ₹5378.00 | ₹5280.00 | ₹5301.50 | 1,075 |
| 2026-03-18 | ₹5431.50 | ₹5504.00 | ₹5328.50 | ₹5368.00 | 3,736 |
| 2026-03-17 | ₹5502.00 | ₹5515.00 | ₹5425.00 | ₹5431.50 | 901 |
| 2026-03-16 | ₹5303.00 | ₹5550.00 | ₹5244.50 | ₹5525.00 | 4,796 |
| 2026-03-13 | ₹5353.00 | ₹5498.00 | ₹5202.00 | ₹5384.00 | 6,082 |
| 2026-03-12 | ₹5272.00 | ₹5351.50 | ₹5260.00 | ₹5326.00 | 781 |
| 2026-03-11 | ₹5342.00 | ₹5400.00 | ₹5301.00 | ₹5335.50 | 1,196 |
| 2026-03-10 | ₹5324.50 | ₹5428.00 | ₹5248.50 | ₹5342.00 | 3,408 |
| 2026-03-09 | ₹5312.00 | ₹5383.50 | ₹5185.00 | ₹5314.50 | 1,627 |
| 2026-03-06 | ₹5359.00 | ₹5478.50 | ₹5315.50 | ₹5383.50 | 966 |
| 2026-03-05 | ₹5320.50 | ₹5412.50 | ₹5307.50 | ₹5324.50 | 2,236 |
| 2026-03-04 | ₹5379.00 | ₹5395.50 | ₹5245.50 | ₹5320.50 | 4,791 |
| 2026-03-02 | ₹5333.00 | ₹5522.50 | ₹5333.00 | ₹5414.50 | 2,300 |
| 2026-02-27 | ₹5650.00 | ₹5654.50 | ₹5484.00 | ₹5505.50 | 1,192 |
| 2026-02-26 | ₹5500.00 | ₹5600.00 | ₹5476.00 | ₹5592.00 | 2,508 |
| 2026-02-25 | ₹5500.00 | ₹5519.00 | ₹5480.00 | ₹5494.50 | 1,195 |
| 2026-02-24 | ₹5502.00 | ₹5535.00 | ₹5446.00 | ₹5504.00 | 2,106 |
| 2026-02-23 | ₹5486.00 | ₹5532.50 | ₹5472.00 | ₹5496.00 | 1,922 |
| 2026-02-20 | ₹5540.00 | ₹5558.00 | ₹5454.50 | ₹5486.00 | 2,327 |
| 2026-02-19 | ₹5515.00 | ₹5540.00 | ₹5445.00 | ₹5515.00 | 4,204 |
| 2026-02-18 | ₹5515.50 | ₹5536.00 | ₹5470.00 | ₹5515.00 | 1,252 |
| 2026-02-17 | ₹5445.00 | ₹5571.50 | ₹5444.00 | ₹5515.50 | 2,511 |
| 2026-02-16 | ₹5505.00 | ₹5510.50 | ₹5410.00 | ₹5445.00 | 1,166 |
| 2026-02-13 | ₹5585.00 | ₹5590.00 | ₹5472.00 | ₹5531.00 | 1,585 |
| 2026-02-12 | ₹5630.50 | ₹5642.50 | ₹5550.00 | ₹5593.50 | 2,170 |
| 2026-02-11 | ₹5747.00 | ₹5900.00 | ₹5525.00 | ₹5647.00 | 10,138 |
| 2026-02-10 | ₹5687.00 | ₹5838.00 | ₹5662.00 | ₹5747.00 | 7,424 |
| 2026-02-09 | ₹5734.00 | ₹5734.00 | ₹5634.00 | ₹5657.50 | 3,188 |
| 2026-02-06 | ₹5774.00 | ₹5789.00 | ₹5665.50 | ₹5693.00 | 1,967 |
| 2026-02-05 | ₹5725.00 | ₹5818.00 | ₹5667.50 | ₹5763.50 | 4,290 |
| 2026-02-04 | ₹5726.00 | ₹5850.00 | ₹5672.50 | ₹5781.50 | 2,504 |
| 2026-02-03 | ₹5788.00 | ₹5879.50 | ₹5654.50 | ₹5740.50 | 5,144 |
| 2026-02-02 | ₹5410.00 | ₹5663.50 | ₹5410.00 | ₹5582.50 | 6,142 |
| 2026-02-01 | ₹5431.00 | ₹5596.00 | ₹5431.00 | ₹5536.50 | 1,011 |
| 2026-01-30 | ₹5415.00 | ₹5695.00 | ₹5326.50 | ₹5572.50 | 4,219 |
| 2026-01-29 | ₹5571.00 | ₹5598.00 | ₹5350.50 | ₹5422.00 | 2,201 |
| 2026-01-28 | ₹5479.00 | ₹5631.50 | ₹5421.50 | ₹5599.00 | 2,041 |
| 2026-01-27 | ₹5382.00 | ₹5490.00 | ₹5354.50 | ₹5442.50 | 2,753 |
| 2026-01-23 | ₹5705.50 | ₹5705.50 | ₹5410.00 | ₹5442.00 | 2,049 |
| 2026-01-22 | ₹5521.00 | ₹5650.00 | ₹5491.50 | ₹5621.00 | 1,296 |
| 2026-01-21 | ₹5575.00 | ₹5627.50 | ₹5405.50 | ₹5471.00 | 3,540 |
| 2026-01-20 | ₹5797.50 | ₹5797.50 | ₹5550.50 | ₹5575.00 | 2,148 |
| 2026-01-19 | ₹5770.50 | ₹5827.50 | ₹5695.50 | ₹5780.00 | 2,202 |
| 2026-01-16 | ₹5666.00 | ₹5837.50 | ₹5630.00 | ₹5810.50 | 9,055 |
| 2026-01-14 | ₹5625.50 | ₹5770.00 | ₹5558.00 | ₹5680.50 | 5,783 |
| 2026-01-13 | ₹5585.00 | ₹5671.00 | ₹5533.00 | ₹5628.00 | 3,196 |
| 2026-01-12 | ₹5650.00 | ₹5800.50 | ₹5388.00 | ₹5633.00 | 10,196 |
| 2026-01-09 | ₹5861.00 | ₹5879.50 | ₹5660.00 | ₹5673.00 | 4,133 |
| 2026-01-08 | ₹6081.00 | ₹6141.50 | ₹5786.50 | ₹5843.50 | 7,523 |
| 2026-01-07 | ₹6087.00 | ₹6132.50 | ₹6064.00 | ₹6081.00 | 3,137 |
| 2026-01-06 | ₹6140.00 | ₹6149.50 | ₹6074.00 | ₹6107.50 | 2,566 |
| 2026-01-05 | ₹6202.00 | ₹6394.50 | ₹6075.00 | ₹6091.50 | 7,161 |
| 2026-01-02 | ₹6144.00 | ₹6200.00 | ₹6130.00 | ₹6167.50 | 4,316 |
| 2026-01-01 | ₹6156.00 | ₹6190.00 | ₹6087.00 | ₹6145.50 | 2,156 |
ESAB India Share Price Performance Analysis (Jan 2003 - Jul 2026)
ESABINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.07%
₹6145.50 → ₹5649.50
Year to Date
Price Volatility
8.35%
Low Volatility
Year to Date
Average Daily Volume
5,052
Year to Date Average
NSE Exchange
ESAB India Share Price History – Frequently Asked Questions
Common questions about ESABINDIA historical data and records.
What is the all-time high share price of ESAB India (ESABINDIA)?
The all-time high share price of ESAB India was ₹7319.5 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of ESAB India (ESABINDIA)?
The all-time low share price of ESAB India was ₹28.65 recorded on March 31, 2003 on the NSE exchange.
How can I download ESABINDIA historical share price data?
You can download ESAB India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ESABINDIA shares?
The highest trading volume day for ESAB India was 809,930 shares traded on November 01, 2004 on the NSE exchange, with share price at ₹118.95.