Esab India

ESAB
🏛️ india →
4,947.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3,475.20 3,496.50 3,326.10 3,361.55 0.0M
2021-12-30 3,485.00 3,489.90 3,427.85 3,439.15 0.0M
2021-12-29 3,336.70 3,449.00 3,302.05 3,439.65 0.0M
2021-12-28 3,276.80 3,364.85 3,218.10 3,268.25 0.0M
2021-12-27 3,168.00 3,296.00 3,115.05 3,271.85 0.0M
2021-12-24 3,148.00 3,301.00 3,070.00 3,210.75 0.0M
2021-12-23 3,010.10 3,244.95 3,010.10 3,112.30 0.0M
2021-12-22 3,140.00 3,140.00 2,855.15 3,020.80 0.0M
2021-12-21 2,756.70 2,994.95 2,756.70 2,952.60 0.0M
2021-12-20 2,885.00 2,964.15 2,659.50 2,874.90 0.0M
2021-12-17 2,854.30 2,889.25 2,815.30 2,876.50 0.0M
2021-12-16 2,976.50 2,977.30 2,864.35 2,877.00 0.0M
2021-12-15 3,012.10 3,022.95 2,926.40 2,936.60 0.0M
2021-12-14 3,006.90 3,022.15 2,926.00 2,989.95 0.0M
2021-12-13 3,070.00 3,148.75 2,958.50 2,974.80 0.0M
2021-12-10 2,899.80 3,093.00 2,888.85 3,074.75 0.0M
2021-12-09 2,894.25 2,969.75 2,856.10 2,884.65 0.0M
2021-12-08 2,880.60 2,953.50 2,875.30 2,915.65 0.0M
2021-12-07 2,899.85 2,899.85 2,847.20 2,861.90 0.0M
2021-12-06 2,885.05 2,945.10 2,850.00 2,865.20 0.0M
2021-12-03 2,948.25 2,950.00 2,840.00 2,876.05 0.0M
2021-12-02 2,849.40 2,931.30 2,823.80 2,892.55 0.0M
2021-12-01 2,755.00 2,889.90 2,721.70 2,849.40 0.0M
2021-11-30 2,762.80 2,798.80 2,650.80 2,677.60 0.0M
2021-11-29 2,667.80 2,829.00 2,563.65 2,739.15 0.0M
2021-11-26 2,820.00 2,847.30 2,660.40 2,697.50 0.0M
2021-11-25 2,747.00 3,018.05 2,738.85 2,827.85 0.0M
2021-11-24 2,749.90 2,749.90 2,656.50 2,700.45 0.0M
2021-11-23 2,700.00 2,737.55 2,641.25 2,690.30 0.0M
2021-11-22 2,588.65 2,781.25 2,527.80 2,705.40 0.0M
2021-11-18 2,617.10 2,634.25 2,535.15 2,577.85 0.0M
2021-11-17 2,625.00 2,646.00 2,599.90 2,637.15 0.0M
2021-11-16 2,683.80 2,700.00 2,611.35 2,630.55 0.0M
2021-11-15 2,728.00 2,850.50 2,578.45 2,758.25 0.0M
2021-11-12 2,802.45 2,813.30 2,680.90 2,706.15 0.0M
2021-11-11 2,781.00 2,800.00 2,704.90 2,775.80 0.0M
2021-11-10 2,810.00 2,854.00 2,764.90 2,810.90 0.0M
2021-11-09 2,519.85 2,828.60 2,515.00 2,786.50 0.0M
2021-11-08 2,501.10 2,547.35 2,475.10 2,529.25 0.0M
2021-11-04 2,520.00 2,524.30 2,484.00 2,494.85 0.0M
2021-11-03 2,550.00 2,550.00 2,467.00 2,475.65 0.0M
2021-11-02 2,447.75 2,528.80 2,446.25 2,498.45 0.0M
2021-11-01 2,540.00 2,572.20 2,449.40 2,469.40 0.0M
2021-10-29 2,320.00 2,609.95 2,269.65 2,535.80 0.0M
2021-10-28 2,290.00 2,320.00 2,254.40 2,270.45 0.0M
2021-10-27 2,317.75 2,347.30 2,282.80 2,320.90 0.0M
2021-10-26 2,305.35 2,370.95 2,282.85 2,337.20 0.0M
2021-10-25 2,395.05 2,395.05 2,220.00 2,254.85 0.0M
2021-10-22 2,370.05 2,459.05 2,362.30 2,381.85 0.0M
2021-10-21 2,415.40 2,418.10 2,320.05 2,404.35 0.0M
2021-10-20 2,447.00 2,487.05 2,361.75 2,418.00 0.0M
2021-10-19 2,430.05 2,488.50 2,339.10 2,472.70 0.0M
2021-10-18 2,488.00 2,488.00 2,428.20 2,437.15 0.0M
2021-10-14 2,485.00 2,500.00 2,401.00 2,429.20 0.0M
2021-10-13 2,377.65 2,487.00 2,338.25 2,447.40 0.0M
2021-10-12 2,254.75 2,349.00 2,248.00 2,341.15 0.0M
2021-10-11 2,217.80 2,253.95 2,205.80 2,237.75 0.0M
2021-10-08 2,243.75 2,258.10 2,201.35 2,207.60 0.0M
2021-10-07 2,300.00 2,330.00 2,230.00 2,235.75 0.0M
2021-10-06 2,253.90 2,273.70 2,217.20 2,263.10 0.0M
2021-10-05 2,250.75 2,320.00 2,238.10 2,247.60 0.0M
2021-10-04 2,179.50 2,265.00 2,172.60 2,256.95 0.0M
2021-10-01 2,170.55 2,206.55 2,167.60 2,178.85 0.0M
2021-09-30 2,208.75 2,209.80 2,179.20 2,192.65 0.0M
2021-09-29 2,163.55 2,217.95 2,163.55 2,199.15 0.0M
2021-09-28 2,154.70 2,240.00 2,115.80 2,199.40 0.0M
2021-09-27 2,143.05 2,200.00 2,123.65 2,143.80 0.0M
2021-09-24 2,236.85 2,236.85 2,172.00 2,182.05 0.0M
2021-09-23 2,283.35 2,299.00 2,200.00 2,208.10 0.0M
2021-09-22 2,332.00 2,332.00 2,212.05 2,219.25 0.0M
2021-09-21 2,170.00 2,275.00 2,129.05 2,255.45 0.0M
2021-09-20 2,272.55 2,275.00 2,163.00 2,193.85 0.0M
2021-09-17 2,238.85 2,295.80 2,160.05 2,273.30 0.0M
2021-09-16 2,220.05 2,288.00 2,218.55 2,242.55 0.0M
2021-09-15 2,255.00 2,316.35 2,234.75 2,241.65 0.0M
2021-09-14 2,245.30 2,288.00 2,195.00 2,230.15 0.0M
2021-09-13 2,188.00 2,249.00 2,183.95 2,227.95 0.0M
2021-09-09 2,104.40 2,220.00 2,104.40 2,188.30 0.0M
2021-09-08 2,184.40 2,184.40 2,063.55 2,100.80 0.0M
2021-09-07 2,189.00 2,250.90 2,150.05 2,163.85 0.0M
2021-09-06 2,120.00 2,170.00 2,082.65 2,153.65 0.0M
2021-09-03 2,158.50 2,169.50 2,089.10 2,106.95 0.0M
2021-09-02 2,198.95 2,198.95 2,128.00 2,136.50 0.0M
2021-09-01 2,208.15 2,210.00 2,118.45 2,148.65 0.0M
2021-08-31 2,204.05 2,350.00 2,184.80 2,204.55 0.0M
2021-08-30 2,221.00 2,290.00 2,217.40 2,235.20 0.1M
2021-08-27 2,242.80 2,315.00 2,187.70 2,212.45 0.0M
2021-08-26 1,936.30 2,300.00 1,908.95 2,254.80 0.0M
2021-08-25 1,971.00 1,971.00 1,920.00 1,945.55 0.0M
2021-08-24 1,870.20 1,917.00 1,863.20 1,897.95 0.0M
2021-08-23 1,900.05 1,917.30 1,870.00 1,891.60 0.0M
2021-08-20 1,966.95 1,969.75 1,890.05 1,915.50 0.0M
2021-08-18 1,900.05 2,004.60 1,900.05 1,983.75 0.0M
2021-08-17 1,928.40 1,930.05 1,901.00 1,913.30 0.0M
2021-08-16 1,922.00 1,933.05 1,902.85 1,911.95 0.0M
2021-08-13 1,958.45 2,020.00 1,915.50 1,924.30 0.0M
2021-08-12 1,998.80 1,998.80 1,887.05 1,906.90 0.0M
2021-08-11 1,940.60 1,940.70 1,863.00 1,899.85 0.0M
2021-08-10 2,029.95 2,029.95 1,903.10 1,915.05 0.0M
2021-08-09 1,949.55 1,959.95 1,924.15 1,953.25 0.0M
2021-08-06 1,921.65 1,945.00 1,916.50 1,931.40 0.0M
2021-08-05 1,900.05 1,933.90 1,878.00 1,921.60 0.0M
2021-08-04 1,909.00 1,932.95 1,900.05 1,922.55 0.0M
2021-08-03 1,949.00 1,949.00 1,923.25 1,924.90 0.0M
2021-08-02 1,900.05 1,941.25 1,897.45 1,924.00 0.0M
2021-07-30 1,886.70 1,934.95 1,886.70 1,902.00 0.0M
2021-07-29 1,894.00 1,911.00 1,874.75 1,879.60 0.0M
2021-07-28 1,872.55 1,891.00 1,854.10 1,877.55 0.0M
2021-07-27 1,886.75 1,894.50 1,845.00 1,853.20 0.0M
2021-07-26 1,887.00 1,928.80 1,871.65 1,875.95 0.0M
2021-07-23 1,893.70 1,924.00 1,855.95 1,889.15 0.0M
2021-07-22 1,848.00 1,925.10 1,848.00 1,885.80 0.0M
2021-07-20 1,881.05 1,932.95 1,828.95 1,848.00 0.0M
2021-07-19 1,925.00 1,946.75 1,881.35 1,909.00 0.0M
2021-07-16 1,941.45 1,953.40 1,896.95 1,939.65 0.0M
2021-07-15 1,916.50 1,987.00 1,916.50 1,935.95 0.0M
2021-07-14 1,919.90 1,951.00 1,910.00 1,942.50 0.0M
2021-07-13 1,870.00 1,920.00 1,857.95 1,898.85 0.0M
2021-07-12 1,928.05 1,928.70 1,878.80 1,887.45 0.0M
2021-07-09 1,890.00 1,914.50 1,863.95 1,897.60 0.0M
2021-07-08 1,914.00 1,916.80 1,865.95 1,887.70 0.0M
2021-07-07 1,822.60 2,011.00 1,822.60 1,889.65 0.0M
2021-07-06 1,845.05 1,895.00 1,826.95 1,854.05 0.0M
2021-07-05 1,827.00 1,875.00 1,824.25 1,841.80 0.0M
2021-07-02 1,857.65 1,857.65 1,836.10 1,842.35 0.0M
2021-07-01 1,860.00 1,865.90 1,830.60 1,840.40 0.0M
2021-06-30 1,850.00 1,878.20 1,824.95 1,848.35 0.0M
2021-06-29 1,890.00 1,945.00 1,845.00 1,853.35 0.0M
2021-06-28 1,922.00 1,930.00 1,890.00 1,892.05 0.0M
2021-06-25 1,950.00 1,950.00 1,909.20 1,922.35 0.0M
2021-06-24 1,893.85 1,999.90 1,887.30 1,929.00 0.0M
2021-06-23 1,831.75 1,891.25 1,830.00 1,874.75 0.0M
2021-06-22 1,812.45 1,840.75 1,812.45 1,822.40 0.0M
2021-06-21 1,831.00 1,831.00 1,804.95 1,812.45 0.0M
2021-06-18 1,835.80 1,895.00 1,794.00 1,830.90 0.0M
2021-06-17 1,863.05 1,884.85 1,825.15 1,830.10 0.0M
2021-06-16 1,896.80 1,918.05 1,860.00 1,877.85 0.0M
2021-06-15 1,830.45 1,890.00 1,824.15 1,876.80 0.0M
2021-06-14 1,790.00 1,836.00 1,783.85 1,824.40 0.0M
2021-06-11 1,830.00 1,843.00 1,788.00 1,797.85 0.0M
2021-06-10 1,791.00 1,829.90 1,791.00 1,819.95 0.0M
2021-06-09 1,835.00 1,835.00 1,764.00 1,791.40 0.0M
2021-06-08 1,830.40 1,839.45 1,810.00 1,831.95 0.0M
2021-06-07 1,851.85 1,851.85 1,821.35 1,827.55 0.0M
2021-06-04 1,815.90 1,843.00 1,803.00 1,828.10 0.0M
2021-06-03 1,833.20 1,851.00 1,806.05 1,815.40 0.0M
2021-06-02 1,821.50 1,836.80 1,806.20 1,823.80 0.0M
2021-06-01 1,870.00 1,870.00 1,805.00 1,819.20 0.0M
2021-05-31 1,818.85 1,900.00 1,800.00 1,837.90 0.0M
2021-05-28 1,832.00 1,875.00 1,801.55 1,805.85 0.0M
2021-05-27 1,835.00 1,849.55 1,826.70 1,835.30 0.0M
2021-05-26 1,851.95 1,886.95 1,825.00 1,843.30 0.0M
2021-05-25 1,859.25 1,889.95 1,831.25 1,845.25 0.0M
2021-05-24 1,900.00 1,900.00 1,835.10 1,844.45 0.0M
2021-05-21 1,893.30 1,925.05 1,852.00 1,887.15 0.0M
2021-05-20 1,800.20 1,879.80 1,800.00 1,868.50 0.0M
2021-05-19 1,799.00 1,838.90 1,792.25 1,796.85 0.0M
2021-05-18 1,793.00 1,805.65 1,784.90 1,798.55 0.0M
2021-05-17 1,791.00 1,803.50 1,775.00 1,795.90 0.0M
2021-05-14 1,815.75 1,820.00 1,783.25 1,788.75 0.0M
2021-05-12 1,798.40 1,805.05 1,775.00 1,778.75 0.0M
2021-05-11 1,797.95 1,807.00 1,782.10 1,801.95 0.0M
2021-05-10 1,806.45 1,815.00 1,791.00 1,794.45 0.0M
2021-05-07 1,787.65 1,828.55 1,787.65 1,801.25 0.0M
2021-05-06 1,866.70 1,880.00 1,785.00 1,806.60 0.0M
2021-05-05 1,793.20 1,861.15 1,783.40 1,807.65 0.0M
2021-05-04 1,804.85 1,810.00 1,782.40 1,790.55 0.0M
2021-05-03 1,775.05 1,820.00 1,761.65 1,809.45 0.0M
2021-04-30 1,818.55 1,827.60 1,775.00 1,783.80 0.0M
2021-04-29 1,860.75 1,886.90 1,814.00 1,820.65 0.0M
2021-04-28 1,839.25 1,844.80 1,835.00 1,842.15 0.0M
2021-04-27 1,889.95 1,889.95 1,807.95 1,835.65 0.0M
2021-04-26 1,836.10 1,886.95 1,809.60 1,834.40 0.0M
2021-04-23 1,836.85 1,863.00 1,806.10 1,821.30 0.0M
2021-04-22 1,823.75 1,845.00 1,800.00 1,830.50 0.0M
2021-04-20 1,828.00 1,850.00 1,808.95 1,823.75 0.0M
2021-04-19 1,791.00 1,836.75 1,750.00 1,816.15 0.0M
2021-04-16 1,852.75 1,887.90 1,836.00 1,848.80 0.0M
2021-04-15 1,813.20 1,838.95 1,801.35 1,821.70 0.0M
2021-04-13 1,825.00 1,932.00 1,791.35 1,835.10 0.0M
2021-04-12 1,866.50 1,875.00 1,788.40 1,811.25 0.0M
2021-04-09 1,816.85 1,964.00 1,816.85 1,866.50 0.0M
2021-04-08 1,809.05 1,840.60 1,800.00 1,825.55 0.0M
2021-04-07 1,809.55 1,830.35 1,790.50 1,796.05 0.0M
2021-04-06 1,794.00 1,820.00 1,778.70 1,794.30 0.0M
2021-04-05 1,808.85 1,808.85 1,777.00 1,792.10 0.0M
2021-04-01 1,823.65 1,835.00 1,788.05 1,829.05 0.0M
2021-03-31 1,803.00 1,814.40 1,775.65 1,794.50 0.0M
2021-03-30 1,809.00 1,830.00 1,783.40 1,805.90 0.0M
2021-03-26 1,833.50 1,833.50 1,809.00 1,816.10 0.0M
2021-03-25 1,853.05 1,853.05 1,792.00 1,805.05 0.0M
2021-03-24 1,872.80 1,874.00 1,829.65 1,847.35 0.0M
2021-03-23 1,868.35 1,875.70 1,848.00 1,870.45 0.0M
2021-03-22 1,928.40 1,928.40 1,845.00 1,851.20 0.0M
2021-03-19 1,842.90 1,908.95 1,766.00 1,864.70 0.0M
2021-03-18 1,885.90 1,885.90 1,800.00 1,823.85 0.0M
2021-03-17 1,881.00 1,884.35 1,849.50 1,858.70 0.0M
2021-03-16 1,879.00 1,900.00 1,864.15 1,871.20 0.0M
2021-03-15 1,948.95 1,948.95 1,850.00 1,870.40 0.0M
2021-03-12 1,875.00 1,916.60 1,875.00 1,895.50 0.0M
2021-03-10 1,880.85 1,883.10 1,858.55 1,867.85 0.0M
2021-03-09 1,851.10 1,880.40 1,851.10 1,868.45 0.0M
2021-03-08 1,900.00 1,900.00 1,855.95 1,869.75 0.0M
2021-03-05 1,924.00 1,930.00 1,831.00 1,860.30 0.0M
2021-03-04 1,900.00 1,946.95 1,873.40 1,905.30 0.0M
2021-03-03 1,911.75 1,911.95 1,895.00 1,905.50 0.0M
2021-03-02 1,913.70 1,924.80 1,871.35 1,888.70 0.0M
2021-03-01 1,900.00 1,930.50 1,877.80 1,898.95 0.0M
2021-02-26 1,815.90 1,875.00 1,783.60 1,824.05 0.0M
2021-02-25 1,950.00 1,950.00 1,809.00 1,827.40 0.0M
2021-02-24 1,955.00 1,956.50 1,865.00 1,865.10 0.3M
2021-02-23 1,988.10 1,988.10 1,935.10 1,939.40 0.0M
2021-02-22 1,975.20 2,115.00 1,951.00 1,979.70 0.0M
2021-02-19 1,834.95 2,050.45 1,816.60 1,956.05 0.0M
2021-02-18 1,859.25 1,859.25 1,825.00 1,825.35 0.0M
2021-02-17 1,890.00 1,890.00 1,855.45 1,859.20 0.0M
2021-02-16 1,882.35 1,892.75 1,852.55 1,871.80 0.0M
2021-02-15 1,864.00 1,916.00 1,864.00 1,866.20 0.0M
2021-02-12 1,876.30 1,899.95 1,860.85 1,862.80 0.0M
2021-02-11 1,950.00 1,950.00 1,851.50 1,861.95 0.0M
2021-02-10 1,988.30 2,028.90 1,900.90 1,929.80 0.0M
2021-02-09 2,011.75 2,049.90 1,980.30 1,988.00 0.0M
2021-02-08 2,018.90 2,039.10 1,969.70 1,992.40 0.0M
2021-02-05 2,088.70 2,120.00 1,961.35 1,981.50 0.0M
2021-02-04 1,999.00 2,090.50 1,996.25 2,075.45 0.0M
2021-02-03 1,852.00 2,021.25 1,840.00 1,976.40 0.0M
2021-02-02 1,796.60 1,859.10 1,796.60 1,851.65 0.0M
2021-02-01 1,898.95 1,898.95 1,723.60 1,764.90 0.0M
2021-01-29 1,773.10 1,773.40 1,740.00 1,746.35 0.0M
2021-01-28 1,758.00 1,767.70 1,740.00 1,746.25 0.0M
2021-01-27 1,801.55 1,804.80 1,759.10 1,781.65 0.0M
2021-01-25 1,849.90 1,849.90 1,791.50 1,810.75 0.0M
2021-01-22 1,852.50 1,881.00 1,805.00 1,823.60 0.0M
2021-01-21 1,785.05 1,938.25 1,770.35 1,891.55 0.0M
2021-01-20 1,780.85 1,780.85 1,756.35 1,761.65 0.0M
2021-01-19 1,782.00 1,798.00 1,760.25 1,764.10 0.0M
2021-01-18 1,751.50 1,787.05 1,710.15 1,773.55 0.0M
2021-01-15 1,779.60 1,793.20 1,738.00 1,752.20 0.0M
2021-01-14 1,788.50 1,814.35 1,777.00 1,799.25 0.0M
2021-01-13 1,802.00 1,859.90 1,770.35 1,775.55 0.0M
2021-01-12 1,800.00 1,848.00 1,800.00 1,813.55 0.0M
2021-01-11 1,773.00 1,829.20 1,773.00 1,821.35 0.0M
2021-01-08 1,849.35 1,849.95 1,772.00 1,778.45 0.0M
2021-01-07 1,904.90 1,960.00 1,821.00 1,826.40 0.0M
2021-01-06 1,890.75 1,939.00 1,874.10 1,896.70 0.0M
2021-01-05 1,890.00 1,905.70 1,864.05 1,868.35 0.0M
2021-01-04 1,897.10 1,906.60 1,886.30 1,895.25 0.0M
2021-01-01 1,986.95 1,986.95 1,865.75 1,884.90 0.0M