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
2023-12-29 5,882.10 5,974.35 5,872.00 5,877.40 0.0M
2023-12-28 5,860.00 5,930.15 5,860.00 5,868.25 0.0M
2023-12-27 5,945.00 5,984.55 5,852.00 5,890.55 0.0M
2023-12-26 5,893.75 5,941.40 5,839.50 5,927.30 0.0M
2023-12-22 6,000.00 6,068.00 5,823.00 5,877.55 0.0M
2023-12-21 5,777.90 6,021.30 5,763.60 5,972.75 0.0M
2023-12-20 5,701.05 5,968.90 5,642.80 5,697.90 0.0M
2023-12-19 5,902.95 5,924.60 5,804.25 5,906.75 0.0M
2023-12-18 5,985.30 5,985.30 5,740.00 5,857.60 0.0M
2023-12-15 6,149.95 6,149.95 5,840.05 5,867.90 0.0M
2023-12-14 5,776.50 5,939.15 5,740.00 5,920.95 0.0M
2023-12-13 5,610.05 5,744.50 5,580.45 5,727.90 0.0M
2023-12-12 5,796.95 5,796.95 5,601.00 5,620.95 0.0M
2023-12-11 5,907.30 5,907.30 5,708.25 5,719.20 0.0M
2023-12-08 5,875.90 5,882.00 5,761.60 5,791.45 0.0M
2023-12-07 5,874.40 5,903.90 5,847.05 5,883.55 0.0M
2023-12-06 6,149.90 6,149.90 5,870.05 5,880.10 0.0M
2023-12-05 5,889.65 5,944.50 5,872.00 5,896.50 0.0M
2023-12-04 6,058.95 6,058.95 5,849.25 5,883.90 0.0M
2023-12-01 5,971.45 5,971.45 5,860.10 5,882.70 0.0M
2023-11-30 5,958.10 5,975.90 5,850.05 5,918.55 0.0M
2023-11-29 6,032.45 6,068.85 5,858.00 5,922.50 0.0M
2023-11-28 6,090.00 6,149.15 5,975.00 6,032.45 0.0M
2023-11-24 6,055.35 6,156.00 6,055.35 6,093.20 0.0M
2023-11-23 6,176.40 6,247.05 6,086.80 6,175.50 0.0M
2023-11-22 6,213.75 6,213.75 6,111.55 6,176.40 0.0M
2023-11-21 6,258.80 6,258.80 6,161.35 6,222.85 0.0M
2023-11-20 5,947.00 6,240.60 5,947.00 6,150.55 0.0M
2023-11-17 5,853.05 5,978.50 5,853.05 5,952.15 0.0M
2023-11-16 5,872.05 5,916.50 5,837.15 5,865.10 0.0M
2023-11-15 6,002.60 6,002.60 5,859.10 5,895.25 0.0M
2023-11-13 6,080.00 6,130.45 5,947.30 6,002.60 0.0M
2023-11-12 6,542.65 6,542.65 6,077.45 6,100.20 0.0M
2023-11-10 6,400.00 6,430.40 6,310.70 6,394.50 0.0M
2023-11-09 6,455.05 6,465.30 6,300.00 6,399.95 0.1M
2023-11-08 6,390.00 6,487.10 6,390.00 6,455.90 0.0M
2023-11-07 6,325.05 6,430.10 6,250.00 6,363.65 0.0M
2023-11-06 6,050.00 6,311.00 6,050.00 6,293.00 0.0M
2023-11-03 5,933.35 6,054.10 5,925.00 6,035.95 0.0M
2023-11-02 5,770.90 5,933.30 5,770.90 5,907.00 0.0M
2023-11-01 5,857.90 5,857.90 5,636.00 5,779.90 0.0M
2023-10-31 5,695.05 5,850.00 5,684.90 5,802.05 0.0M
2023-10-30 5,700.25 5,731.45 5,634.05 5,698.30 0.0M
2023-10-27 5,553.80 5,724.95 5,553.80 5,698.45 0.0M
2023-10-26 5,554.05 5,575.25 5,343.95 5,540.80 0.0M
2023-10-25 5,475.95 5,662.90 5,400.25 5,532.00 0.0M
2023-10-23 5,616.40 5,648.50 5,405.00 5,506.05 0.0M
2023-10-20 5,625.95 5,625.95 5,461.50 5,583.25 0.0M
2023-10-19 5,370.00 5,528.00 5,349.95 5,508.65 0.0M
2023-10-18 5,170.00 5,397.80 5,170.00 5,368.30 0.0M
2023-10-17 5,225.00 5,272.70 5,136.75 5,171.95 0.0M
2023-10-16 5,000.00 5,282.60 4,965.45 5,208.70 0.0M
2023-10-13 5,035.50 5,075.90 4,987.15 5,000.60 0.0M
2023-10-12 4,969.15 5,012.20 4,931.85 4,980.95 0.0M
2023-10-11 4,947.70 4,991.10 4,930.05 4,940.35 0.0M
2023-10-10 4,948.05 4,982.60 4,883.85 4,948.50 0.0M
2023-10-09 4,968.70 4,998.00 4,851.05 4,865.45 0.0M
2023-10-06 4,941.80 4,988.70 4,907.10 4,968.70 0.0M
2023-10-05 4,870.55 4,936.20 4,833.75 4,902.80 0.0M
2023-10-04 4,956.00 4,956.00 4,825.00 4,838.40 0.0M
2023-10-03 5,066.35 5,148.25 4,935.00 4,953.20 0.0M
2023-09-29 5,126.95 5,127.00 5,036.80 5,066.40 0.0M
2023-09-28 5,064.45 5,088.00 5,050.00 5,050.00 0.0M
2023-09-27 5,017.90 5,062.50 4,983.10 5,024.95 0.0M
2023-09-26 5,076.80 5,089.00 4,960.00 4,989.60 0.0M
2023-09-25 5,003.00 5,101.55 4,937.70 5,054.35 0.0M
2023-09-22 5,069.35 5,267.45 4,960.00 4,994.25 0.0M
2023-09-21 5,122.45 5,129.05 4,984.00 5,036.10 0.0M
2023-09-20 5,137.20 5,186.45 5,100.45 5,115.50 0.0M
2023-09-18 5,145.05 5,168.55 5,124.50 5,134.25 0.0M
2023-09-15 5,285.70 5,301.25 5,119.00 5,136.10 0.0M
2023-09-14 5,349.95 5,464.75 5,201.80 5,223.75 0.0M
2023-09-13 5,200.05 5,394.85 5,170.00 5,275.65 0.0M
2023-09-12 5,444.55 5,524.95 5,282.60 5,299.30 0.0M
2023-09-11 5,349.95 5,487.85 5,335.90 5,444.50 0.0M
2023-09-08 5,169.40 5,322.65 5,169.40 5,320.80 0.0M
2023-09-07 5,005.20 5,165.35 5,005.20 5,137.05 0.0M
2023-09-06 5,235.05 5,282.15 5,061.05 5,131.50 0.0M
2023-09-05 5,384.55 5,384.60 5,204.55 5,229.95 0.0M
2023-09-04 5,400.05 5,465.70 5,350.70 5,392.45 0.0M
2023-09-01 5,410.05 5,529.80 5,370.20 5,401.15 0.0M
2023-08-31 5,523.45 5,523.45 5,361.40 5,408.20 0.0M
2023-08-30 5,647.10 5,647.15 5,509.10 5,525.05 0.0M
2023-08-29 5,752.55 5,780.05 5,548.55 5,595.15 0.0M
2023-08-28 5,671.70 5,720.85 5,576.80 5,691.85 0.0M
2023-08-25 5,552.30 5,689.30 5,548.95 5,631.30 0.0M
2023-08-24 5,778.95 5,830.60 5,466.25 5,552.25 0.0M
2023-08-23 5,763.85 5,853.35 5,697.40 5,749.20 0.0M
2023-08-22 5,815.00 5,815.00 5,587.40 5,763.90 0.0M
2023-08-21 5,225.10 5,803.10 5,225.10 5,657.10 0.0M
2023-08-18 5,198.10 5,373.80 5,137.05 5,340.45 0.0M
2023-08-17 5,143.40 5,218.20 5,098.80 5,204.15 0.0M
2023-08-16 5,060.00 5,125.00 5,050.00 5,098.95 0.0M
2023-08-14 4,989.00 5,113.35 4,907.00 5,054.50 0.0M
2023-08-11 4,839.95 4,900.00 4,724.50 4,882.30 0.0M
2023-08-10 4,619.75 4,715.00 4,587.80 4,680.45 0.0M
2023-08-09 4,662.50 4,754.75 4,579.60 4,587.80 0.0M
2023-08-08 4,758.70 4,791.50 4,588.50 4,625.25 0.0M
2023-08-07 4,739.00 4,773.75 4,700.95 4,744.05 0.0M
2023-08-04 4,738.45 4,770.00 4,680.00 4,719.55 0.0M
2023-08-03 4,763.50 4,779.40 4,679.45 4,694.90 0.0M
2023-08-02 4,958.95 4,958.95 4,748.65 4,798.95 0.0M
2023-08-01 4,834.00 4,906.00 4,812.60 4,852.05 0.0M
2023-07-31 4,790.05 4,853.30 4,710.30 4,818.70 0.0M
2023-07-28 4,789.00 4,841.40 4,770.00 4,810.85 0.0M
2023-07-27 4,809.95 4,852.50 4,721.70 4,816.05 0.0M
2023-07-26 4,652.05 4,723.50 4,609.55 4,700.40 0.0M
2023-07-25 4,636.10 4,699.90 4,608.50 4,639.45 0.0M
2023-07-24 4,649.90 4,703.80 4,609.85 4,637.60 0.0M
2023-07-21 4,583.95 4,638.45 4,500.00 4,564.70 0.0M
2023-07-20 4,517.20 4,590.00 4,460.00 4,526.10 0.0M
2023-07-19 4,473.00 4,500.00 4,457.35 4,487.75 0.0M
2023-07-18 4,433.30 4,483.35 4,410.20 4,447.20 0.0M
2023-07-17 4,181.00 4,482.85 4,181.00 4,410.65 0.0M
2023-07-14 4,295.40 4,383.00 4,249.15 4,322.70 0.0M
2023-07-13 4,272.85 4,300.25 4,242.35 4,268.50 0.0M
2023-07-12 4,269.25 4,277.85 4,162.70 4,243.45 0.0M
2023-07-11 4,295.00 4,295.00 4,112.05 4,141.15 0.0M
2023-07-10 4,147.75 4,197.00 4,086.15 4,192.40 0.0M
2023-07-07 4,100.05 4,168.40 4,043.20 4,153.85 0.0M
2023-07-06 4,074.20 4,145.00 4,068.80 4,102.75 0.0M
2023-07-05 4,032.60 4,102.25 4,032.60 4,058.10 0.0M
2023-07-04 4,030.50 4,051.05 4,005.25 4,034.95 0.0M
2023-07-03 3,979.85 4,060.00 3,979.85 4,020.15 0.0M
2023-06-30 3,966.15 3,987.35 3,956.75 3,979.95 0.0M
2023-06-28 3,977.20 4,002.85 3,924.05 3,949.95 0.0M
2023-06-27 4,047.05 4,058.90 3,950.00 3,964.85 0.0M
2023-06-26 3,940.05 4,061.65 3,940.05 4,047.45 0.0M
2023-06-23 4,006.05 4,098.00 4,006.05 4,069.65 0.0M
2023-06-22 4,016.60 4,047.00 4,016.60 4,037.90 0.0M
2023-06-21 4,007.60 4,043.25 3,958.90 4,018.65 0.0M
2023-06-20 4,002.50 4,036.90 3,965.45 4,013.45 0.0M
2023-06-19 4,029.80 4,047.95 3,962.90 3,991.35 0.0M
2023-06-16 3,937.30 4,078.00 3,937.30 4,010.15 0.0M
2023-06-15 3,901.45 3,947.75 3,889.05 3,907.05 0.0M
2023-06-14 3,903.90 3,972.75 3,870.15 3,897.40 0.0M
2023-06-13 3,938.25 3,970.00 3,904.20 3,949.75 0.0M
2023-06-12 3,751.35 3,985.00 3,751.35 3,927.75 0.0M
2023-06-09 3,841.50 3,932.70 3,824.00 3,863.40 0.0M
2023-06-08 3,866.95 3,871.30 3,790.45 3,826.75 0.0M
2023-06-07 3,857.40 3,897.40 3,850.00 3,859.40 0.0M
2023-06-06 3,874.00 3,910.35 3,837.40 3,847.60 0.0M
2023-06-05 3,852.15 3,910.35 3,850.00 3,861.20 0.0M
2023-06-02 3,942.50 3,951.00 3,872.10 3,912.70 0.0M
2023-06-01 3,873.50 3,943.30 3,870.45 3,934.50 0.0M
2023-05-31 3,964.85 3,964.85 3,821.45 3,863.40 0.0M
2023-05-30 3,774.25 3,922.10 3,774.25 3,896.40 0.0M
2023-05-29 3,923.95 3,923.95 3,753.10 3,766.30 0.0M
2023-05-26 4,000.05 4,010.05 3,770.50 3,824.45 0.0M
2023-05-25 3,440.05 3,697.35 3,435.00 3,652.00 0.0M
2023-05-24 3,579.95 3,588.20 3,526.25 3,534.60 0.0M
2023-05-23 3,401.05 3,637.95 3,401.05 3,583.90 0.0M
2023-05-22 3,536.60 3,592.45 3,519.45 3,569.10 0.0M
2023-05-19 3,625.05 3,703.85 3,510.00 3,574.10 0.0M
2023-05-18 3,505.25 3,770.50 3,505.25 3,674.35 0.0M
2023-05-17 3,619.00 3,670.00 3,587.15 3,647.00 0.0M
2023-05-16 3,648.95 3,655.40 3,587.55 3,618.80 0.0M
2023-05-15 3,611.25 3,649.00 3,591.75 3,636.95 0.0M
2023-05-12 3,605.45 3,630.35 3,570.00 3,581.85 0.0M
2023-05-11 3,613.00 3,618.90 3,577.20 3,609.40 0.0M
2023-05-10 3,547.35 3,627.35 3,547.30 3,606.90 0.0M
2023-05-09 3,501.00 3,573.00 3,456.00 3,531.40 0.0M
2023-05-08 3,440.05 3,505.00 3,435.05 3,500.65 0.0M
2023-05-05 3,494.95 3,494.95 3,427.00 3,440.45 0.0M
2023-05-04 3,439.55 3,455.95 3,423.00 3,442.90 0.0M
2023-05-03 3,457.00 3,470.95 3,430.40 3,443.25 0.0M
2023-05-02 3,482.35 3,500.00 3,426.00 3,447.80 0.0M
2023-04-28 3,482.70 3,501.70 3,443.00 3,478.90 0.0M
2023-04-27 3,352.40 3,461.85 3,341.00 3,420.10 0.3M
2023-04-26 3,221.35 3,389.35 3,221.35 3,344.40 0.0M
2023-04-25 3,352.75 3,352.75 3,250.05 3,285.50 0.0M
2023-04-24 3,402.95 3,404.00 3,321.05 3,346.85 0.0M
2023-04-21 3,393.95 3,395.60 3,367.80 3,391.30 0.0M
2023-04-20 3,394.45 3,403.05 3,372.05 3,382.05 0.0M
2023-04-19 3,389.00 3,396.55 3,363.85 3,382.85 0.0M
2023-04-18 3,312.00 3,404.00 3,312.00 3,381.10 0.0M
2023-04-17 3,391.65 3,460.00 3,330.10 3,362.30 0.0M
2023-04-13 3,314.40 3,402.00 3,275.10 3,392.20 0.0M
2023-04-12 3,381.25 3,381.25 3,301.10 3,314.15 0.0M
2023-04-11 3,450.05 3,450.05 3,325.00 3,339.10 0.0M
2023-04-10 3,450.00 3,505.90 3,450.00 3,460.15 0.0M
2023-04-06 3,405.00 3,474.25 3,405.00 3,452.20 0.0M
2023-04-05 3,599.95 3,599.95 3,423.60 3,432.60 0.0M
2023-04-03 3,536.25 3,623.95 3,477.85 3,494.45 0.0M
2023-03-31 3,555.90 3,587.95 3,498.85 3,536.25 0.0M
2023-03-29 3,427.20 3,565.00 3,427.20 3,552.15 0.0M
2023-03-28 3,530.00 3,530.00 3,411.00 3,450.80 0.0M
2023-03-27 3,575.30 3,632.25 3,500.05 3,511.15 0.0M
2023-03-24 3,629.75 3,681.20 3,567.05 3,599.25 0.0M
2023-03-23 3,603.15 3,615.00 3,582.10 3,603.85 0.0M
2023-03-22 3,574.15 3,663.75 3,574.00 3,592.60 0.0M
2023-03-21 3,599.70 3,599.70 3,530.00 3,530.85 0.0M
2023-03-20 3,686.05 3,686.05 3,550.00 3,563.85 0.0M
2023-03-17 3,755.45 3,798.65 3,704.65 3,709.80 0.0M
2023-03-16 3,706.10 3,832.95 3,688.45 3,751.20 0.0M
2023-03-15 3,720.85 3,768.00 3,703.00 3,703.65 0.0M
2023-03-14 3,680.00 3,743.00 3,676.25 3,709.45 0.0M
2023-03-13 3,702.00 3,805.10 3,659.25 3,714.35 0.0M
2023-03-10 3,676.30 3,834.55 3,676.30 3,768.60 0.0M
2023-03-09 3,836.70 3,841.40 3,712.50 3,736.95 0.0M
2023-03-08 3,999.90 3,999.90 3,741.50 3,794.65 0.0M
2023-03-06 3,740.00 3,907.40 3,740.00 3,848.50 0.0M
2023-03-03 3,715.00 3,768.35 3,666.95 3,721.85 0.0M
2023-03-02 3,720.05 3,744.95 3,660.35 3,685.55 0.0M
2023-03-01 3,752.10 3,804.85 3,661.30 3,747.55 0.0M
2023-02-28 3,800.00 3,833.00 3,737.90 3,751.30 0.0M
2023-02-27 3,850.00 3,990.90 3,801.05 3,805.45 0.0M
2023-02-24 4,097.00 4,103.25 3,931.10 3,967.05 0.0M
2023-02-23 4,008.55 4,097.00 3,935.95 4,075.35 0.0M
2023-02-22 4,086.15 4,102.05 3,970.00 3,992.40 0.0M
2023-02-21 4,000.00 4,101.00 4,000.00 4,093.15 0.0M
2023-02-20 4,110.00 4,110.00 4,064.60 4,080.30 0.0M
2023-02-17 4,088.55 4,104.00 4,079.95 4,103.85 0.0M
2023-02-16 4,085.15 4,099.10 4,074.60 4,081.60 0.0M
2023-02-15 4,037.50 4,085.95 4,020.20 4,049.35 0.0M
2023-02-14 4,041.25 4,141.00 3,988.00 4,045.95 0.0M
2023-02-13 3,999.00 4,059.00 3,974.45 4,006.30 0.0M
2023-02-10 3,913.35 3,913.35 3,846.20 3,883.95 0.0M
2023-02-09 3,984.40 3,999.90 3,868.25 3,879.90 0.0M
2023-02-08 3,935.35 4,061.40 3,931.00 3,972.85 0.0M
2023-02-07 3,707.30 3,908.80 3,707.30 3,900.60 0.0M
2023-02-06 3,887.80 3,904.15 3,738.05 3,764.85 0.0M
2023-02-03 3,781.10 3,880.90 3,781.10 3,840.55 0.0M
2023-02-02 3,909.20 3,959.95 3,851.00 3,861.95 0.0M
2023-02-01 4,000.00 4,000.00 3,880.75 3,896.00 0.0M
2023-01-31 3,956.60 4,100.00 3,895.00 3,938.50 0.0M
2023-01-30 4,212.00 4,212.00 3,902.10 3,922.55 0.0M
2023-01-27 4,095.20 4,268.75 4,004.20 4,057.75 0.0M
2023-01-25 3,890.10 4,139.15 3,883.90 4,073.05 0.0M
2023-01-24 3,899.55 3,915.10 3,782.00 3,860.20 0.0M
2023-01-23 3,951.00 3,959.15 3,844.10 3,877.70 0.0M
2023-01-20 3,940.00 3,957.10 3,917.90 3,940.00 0.0M
2023-01-19 3,900.70 3,940.00 3,886.90 3,927.80 0.0M
2023-01-18 3,857.00 3,889.00 3,857.00 3,879.10 0.0M
2023-01-17 3,930.05 3,933.55 3,864.95 3,878.40 0.0M
2023-01-16 3,952.20 3,964.30 3,905.00 3,937.65 0.0M
2023-01-13 3,960.85 3,980.75 3,925.85 3,952.30 0.0M
2023-01-12 3,975.00 3,975.00 3,880.85 3,915.40 0.0M
2023-01-11 3,953.50 3,961.85 3,891.60 3,943.15 0.0M
2023-01-10 4,171.95 4,171.95 3,940.00 3,948.20 0.0M
2023-01-09 4,173.05 4,173.05 4,042.80 4,101.20 0.0M
2023-01-06 4,187.45 4,202.35 4,134.45 4,143.20 0.0M
2023-01-05 4,194.45 4,288.85 4,178.15 4,195.85 0.0M
2023-01-04 4,248.50 4,289.60 4,142.00 4,167.75 0.0M
2023-01-03 4,210.05 4,304.35 4,182.05 4,255.60 0.0M
2023-01-02 4,134.25 4,240.00 4,134.25 4,225.80 0.0M