Price Data Selection & Download
ESAF Small Finance Bank Share Price All Time Records & Statistics (Nov 2023 - May 2026)
618 daily OHLCV records on NSE from Nov. 2023 to May 2026. Compare with ESAFSFB DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹82.40
February 08, 2024
NSE Exchange
Share Price All Time Low
₹19.78
March 30, 2026
NSE Exchange
Highest Volume Trading Day
68,973,900
November 10, 2023 • ₹69.05
NSE Exchange
Share Price History Data (Nov 2023 - May 2026)
ESAFSFB daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹28.98 | ₹29.34 | ₹28.72 | ₹28.89 | 358,836 |
| 2026-05-26 | ₹29.14 | ₹29.25 | ₹28.79 | ₹28.98 | 288,313 |
| 2026-05-25 | ₹28.40 | ₹29.76 | ₹28.05 | ₹28.97 | 1,044,043 |
| 2026-05-22 | ₹27.90 | ₹28.45 | ₹27.52 | ₹28.10 | 570,821 |
| 2026-05-21 | ₹27.80 | ₹28.17 | ₹27.58 | ₹27.67 | 574,661 |
| 2026-05-20 | ₹27.55 | ₹27.82 | ₹26.95 | ₹27.60 | 682,166 |
| 2026-05-19 | ₹27.90 | ₹28.54 | ₹27.75 | ₹27.92 | 521,758 |
| 2026-05-18 | ₹28.80 | ₹28.99 | ₹27.52 | ₹27.93 | 1,160,213 |
| 2026-05-15 | ₹30.14 | ₹30.14 | ₹29.01 | ₹29.21 | 787,209 |
| 2026-05-14 | ₹30.49 | ₹31.00 | ₹29.50 | ₹30.05 | 1,079,978 |
| 2026-05-13 | ₹28.46 | ₹31.45 | ₹28.46 | ₹30.52 | 2,444,897 |
| 2026-05-12 | ₹30.90 | ₹30.93 | ₹28.44 | ₹28.61 | 1,688,416 |
| 2026-05-11 | ₹29.46 | ₹31.78 | ₹28.53 | ₹30.75 | 4,612,561 |
| 2026-05-08 | ₹27.60 | ₹29.94 | ₹27.41 | ₹29.51 | 2,983,740 |
| 2026-05-07 | ₹27.12 | ₹27.68 | ₹27.12 | ₹27.52 | 455,186 |
| 2026-05-06 | ₹27.00 | ₹27.45 | ₹26.82 | ₹27.28 | 760,510 |
| 2026-05-05 | ₹26.59 | ₹27.00 | ₹26.42 | ₹26.86 | 465,201 |
| 2026-05-04 | ₹26.25 | ₹27.60 | ₹26.12 | ₹26.56 | 2,434,443 |
| 2026-04-30 | ₹25.70 | ₹27.00 | ₹25.35 | ₹26.40 | 1,267,396 |
| 2026-04-29 | ₹25.25 | ₹26.19 | ₹25.25 | ₹25.86 | 997,205 |
| 2026-04-28 | ₹24.30 | ₹25.71 | ₹24.20 | ₹25.21 | 1,065,259 |
| 2026-04-27 | ₹23.36 | ₹24.50 | ₹23.36 | ₹24.31 | 517,739 |
| 2026-04-24 | ₹23.67 | ₹24.02 | ₹23.31 | ₹23.35 | 371,170 |
| 2026-04-23 | ₹23.85 | ₹24.00 | ₹23.64 | ₹23.91 | 481,823 |
| 2026-04-22 | ₹23.99 | ₹24.07 | ₹23.60 | ₹23.89 | 511,232 |
| 2026-04-21 | ₹23.89 | ₹24.33 | ₹23.64 | ₹23.90 | 584,400 |
| 2026-04-20 | ₹24.09 | ₹24.09 | ₹23.70 | ₹23.89 | 471,252 |
| 2026-04-17 | ₹24.19 | ₹24.50 | ₹23.91 | ₹24.03 | 817,892 |
| 2026-04-16 | ₹24.09 | ₹24.38 | ₹23.88 | ₹23.96 | 483,616 |
| 2026-04-15 | ₹24.00 | ₹24.22 | ₹23.88 | ₹23.99 | 642,623 |
| 2026-04-13 | ₹23.10 | ₹23.84 | ₹22.50 | ₹23.67 | 686,538 |
| 2026-04-10 | ₹23.49 | ₹23.73 | ₹23.00 | ₹23.27 | 1,009,426 |
| 2026-04-09 | ₹24.23 | ₹24.39 | ₹22.86 | ₹23.23 | 961,380 |
| 2026-04-08 | ₹24.49 | ₹24.50 | ₹23.87 | ₹23.99 | 1,061,671 |
| 2026-04-07 | ₹23.73 | ₹24.00 | ₹23.31 | ₹23.46 | 267,488 |
| 2026-04-06 | ₹24.07 | ₹24.53 | ₹23.18 | ₹23.73 | 658,332 |
| 2026-04-02 | ₹22.78 | ₹23.76 | ₹21.72 | ₹23.49 | 756,573 |
| 2026-04-01 | ₹21.67 | ₹22.87 | ₹20.50 | ₹22.43 | 1,179,644 |
| 2026-03-30 | ₹21.00 | ₹21.07 | ₹19.78 | ₹19.86 | 1,157,016 |
| 2026-03-27 | ₹22.17 | ₹22.17 | ₹21.02 | ₹21.07 | 1,302,701 |
| 2026-03-25 | ₹22.55 | ₹23.15 | ₹22.00 | ₹22.17 | 1,159,123 |
| 2026-03-24 | ₹23.00 | ₹23.41 | ₹21.99 | ₹22.10 | 1,099,451 |
| 2026-03-23 | ₹23.00 | ₹23.06 | ₹22.57 | ₹22.73 | 505,210 |
| 2026-03-20 | ₹23.30 | ₹23.85 | ₹23.00 | ₹23.06 | 595,448 |
| 2026-03-19 | ₹23.47 | ₹23.47 | ₹23.07 | ₹23.27 | 355,783 |
| 2026-03-18 | ₹23.50 | ₹23.94 | ₹23.30 | ₹23.47 | 490,786 |
| 2026-03-17 | ₹23.18 | ₹23.81 | ₹23.18 | ₹23.32 | 569,406 |
| 2026-03-16 | ₹24.69 | ₹24.69 | ₹23.26 | ₹23.48 | 636,140 |
| 2026-03-13 | ₹24.80 | ₹24.87 | ₹24.00 | ₹24.22 | 556,023 |
| 2026-03-12 | ₹25.10 | ₹25.27 | ₹24.64 | ₹24.79 | 545,845 |
| 2026-03-11 | ₹25.70 | ₹25.70 | ₹24.80 | ₹24.98 | 365,193 |
| 2026-03-10 | ₹25.12 | ₹25.60 | ₹24.40 | ₹25.19 | 714,840 |
| 2026-03-09 | ₹25.16 | ₹25.89 | ₹24.33 | ₹24.92 | 638,786 |
| 2026-03-06 | ₹26.78 | ₹26.78 | ₹24.11 | ₹25.16 | 923,242 |
| 2026-03-05 | ₹25.41 | ₹26.38 | ₹25.41 | ₹26.04 | 300,788 |
| 2026-03-04 | ₹26.40 | ₹26.40 | ₹25.46 | ₹25.79 | 443,597 |
| 2026-03-02 | ₹26.01 | ₹26.90 | ₹25.76 | ₹26.43 | 552,263 |
| 2026-02-27 | ₹27.12 | ₹27.35 | ₹26.71 | ₹26.99 | 363,641 |
| 2026-02-26 | ₹27.44 | ₹27.44 | ₹26.95 | ₹27.12 | 196,024 |
| 2026-02-25 | ₹27.00 | ₹27.25 | ₹26.87 | ₹27.17 | 246,185 |
| 2026-02-24 | ₹27.11 | ₹27.32 | ₹26.57 | ₹26.88 | 262,726 |
| 2026-02-23 | ₹27.29 | ₹27.94 | ₹27.15 | ₹27.25 | 185,502 |
| 2026-02-20 | ₹28.10 | ₹28.10 | ₹27.28 | ₹27.47 | 285,662 |
| 2026-02-19 | ₹27.72 | ₹28.43 | ₹27.60 | ₹27.78 | 330,060 |
| 2026-02-18 | ₹28.06 | ₹28.48 | ₹28.01 | ₹28.21 | 179,941 |
| 2026-02-17 | ₹27.99 | ₹28.92 | ₹27.93 | ₹28.13 | 321,298 |
| 2026-02-16 | ₹28.34 | ₹28.36 | ₹27.66 | ₹27.99 | 396,559 |
| 2026-02-13 | ₹28.05 | ₹28.49 | ₹27.71 | ₹28.32 | 385,165 |
| 2026-02-12 | ₹28.74 | ₹28.75 | ₹28.08 | ₹28.21 | 148,987 |
| 2026-02-11 | ₹29.10 | ₹29.48 | ₹28.34 | ₹28.42 | 433,198 |
| 2026-02-10 | ₹29.04 | ₹29.48 | ₹28.61 | ₹29.10 | 536,340 |
| 2026-02-09 | ₹29.80 | ₹29.97 | ₹28.83 | ₹29.14 | 651,102 |
| 2026-02-06 | ₹28.25 | ₹29.80 | ₹28.16 | ₹29.19 | 858,050 |
| 2026-02-05 | ₹28.15 | ₹28.65 | ₹27.81 | ₹28.47 | 402,180 |
| 2026-02-04 | ₹27.51 | ₹28.45 | ₹27.45 | ₹27.87 | 502,173 |
| 2026-02-03 | ₹29.00 | ₹29.02 | ₹27.61 | ₹28.01 | 552,275 |
| 2026-02-02 | ₹29.33 | ₹29.33 | ₹27.71 | ₹28.11 | 403,106 |
| 2026-02-01 | ₹29.99 | ₹30.30 | ₹28.50 | ₹28.91 | 752,028 |
| 2026-01-30 | ₹27.60 | ₹31.00 | ₹27.11 | ₹29.32 | 957,421 |
| 2026-01-29 | ₹27.61 | ₹28.32 | ₹27.30 | ₹27.66 | 529,794 |
| 2026-01-28 | ₹28.50 | ₹28.50 | ₹27.91 | ₹28.18 | 416,590 |
| 2026-01-27 | ₹28.58 | ₹28.99 | ₹27.82 | ₹27.99 | 438,960 |
| 2026-01-23 | ₹29.91 | ₹29.98 | ₹28.40 | ₹28.58 | 426,819 |
| 2026-01-22 | ₹29.02 | ₹29.81 | ₹28.07 | ₹29.27 | 1,021,904 |
| 2026-01-21 | ₹27.85 | ₹29.77 | ₹26.81 | ₹28.89 | 1,660,281 |
| 2026-01-20 | ₹29.46 | ₹29.46 | ₹27.32 | ₹27.85 | 1,147,292 |
| 2026-01-19 | ₹29.20 | ₹30.24 | ₹28.23 | ₹29.46 | 1,583,138 |
| 2026-01-16 | ₹25.90 | ₹29.98 | ₹25.83 | ₹28.95 | 3,695,723 |
| 2026-01-14 | ₹25.90 | ₹26.10 | ₹25.59 | ₹25.96 | 179,653 |
| 2026-01-13 | ₹25.56 | ₹25.98 | ₹25.47 | ₹25.79 | 282,086 |
| 2026-01-12 | ₹25.87 | ₹25.93 | ₹25.01 | ₹25.51 | 266,003 |
| 2026-01-09 | ₹26.08 | ₹26.08 | ₹25.45 | ₹25.67 | 257,460 |
| 2026-01-08 | ₹26.50 | ₹26.50 | ₹25.65 | ₹25.80 | 306,836 |
| 2026-01-07 | ₹26.57 | ₹26.57 | ₹26.15 | ₹26.32 | 259,757 |
| 2026-01-06 | ₹27.19 | ₹27.40 | ₹26.10 | ₹26.32 | 694,210 |
| 2026-01-05 | ₹26.99 | ₹27.21 | ₹26.70 | ₹27.02 | 473,972 |
| 2026-01-02 | ₹27.18 | ₹27.53 | ₹26.62 | ₹26.77 | 922,339 |
| 2026-01-01 | ₹26.99 | ₹27.19 | ₹26.73 | ₹27.10 | 219,781 |
ESAF Small Finance Bank Share Price Performance Analysis (Nov 2023 - May 2026)
ESAFSFB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.61%
₹27.10 → ₹28.89
Year to Date
Price Volatility
8.91%
Low Volatility
Year to Date
Average Daily Volume
762,750
Year to Date Average
NSE Exchange
ESAF Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about ESAFSFB historical data and records. For live price, key ratios and fundamentals, see ESAF Small Finance Bank screener.
What is the all-time high share price of ESAF Small Finance Bank (ESAFSFB)?
The all-time high share price of ESAF Small Finance Bank was ₹82.4 recorded on February 08, 2024 on the NSE exchange.
What is the all-time low share price of ESAF Small Finance Bank (ESAFSFB)?
The all-time low share price of ESAF Small Finance Bank was ₹19.78 recorded on March 30, 2026 on the NSE exchange.
How can I download ESAFSFB historical share price data?
You can download ESAF Small Finance Bank 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 ESAFSFB shares?
The highest trading volume day for ESAF Small Finance Bank was 68,973,900 shares traded on November 10, 2023 on the NSE exchange, with share price at ₹69.05.