Skip to main content
ESAF Small Finance Bank (NSE:ESAFSFB)
India flag India · Delayed Price · Currency is INR
25.08
+0.16 (0.64%)
Mar 10, 2026, 9:20 AM IST

ESAF Small Finance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7826.7824.1125.1625.16-3.38%923,242
Mar 5, 202625.4126.3825.4126.0426.040.97%300,788
Mar 4, 202626.4026.4025.4625.7925.79-2.42%443,597
Mar 2, 202626.0126.9025.7626.4326.43-2.07%552,263
Feb 27, 202627.1227.3526.7126.9926.99-0.48%363,641
Feb 26, 202627.4427.4426.9527.1227.12-0.18%196,024
Feb 25, 202627.0027.2526.8727.1727.171.08%246,185
Feb 24, 202627.1127.3226.5726.8826.88-1.36%262,726
Feb 23, 202627.2927.9427.1527.2527.25-0.80%185,502
Feb 20, 202628.1028.1027.2827.4727.47-1.12%285,662
Feb 19, 202627.7228.4327.6027.7827.78-1.52%330,060
Feb 18, 202628.0628.4828.0128.2128.210.28%179,941
Feb 17, 202627.9928.9227.9328.1328.130.50%321,298
Feb 16, 202628.3428.3627.6627.9927.99-1.17%396,559
Feb 13, 202628.0528.4927.7128.3228.320.39%385,165
Feb 12, 202628.7428.7528.0828.2128.21-0.74%148,987
Feb 11, 202629.1029.4828.3428.4228.42-2.34%433,198
Feb 10, 202629.0429.4828.6129.1029.10-0.14%536,340
Feb 9, 202629.8029.9728.8329.1429.14-0.17%651,102
Feb 6, 202628.2529.8028.1629.1929.192.53%858,050
Feb 5, 202628.1528.6527.8128.4728.472.15%402,180
Feb 4, 202627.5128.4527.4527.8727.87-0.50%502,173
Feb 3, 202629.0029.0227.6128.0128.01-0.36%552,275
Feb 2, 202629.3329.3327.7128.1128.11-2.77%403,106
Feb 1, 202629.9930.3028.5028.9128.91-1.40%752,028
Jan 30, 202627.6031.0027.1129.3229.326.00%957,421
Jan 29, 202627.6128.3227.3027.6627.66-1.85%529,794
Jan 28, 202628.5028.5027.9128.1828.180.68%416,590
Jan 27, 202628.5828.9927.8227.9927.99-2.06%438,960
Jan 23, 202629.9129.9828.4028.5828.58-2.36%426,819
Jan 22, 202629.0229.8128.0729.2729.271.32%1,021,904
Jan 21, 202627.8529.7726.8128.8928.893.73%1,660,281
Jan 20, 202629.4629.4627.3227.8527.85-5.47%1,147,292
Jan 19, 202629.2030.2428.2329.4629.461.76%1,583,138
Jan 16, 202625.9029.9825.8328.9528.9511.52%3,695,723
Jan 14, 202625.9026.1025.5925.9625.960.66%179,653
Jan 13, 202625.5625.9825.4725.7925.791.10%282,086
Jan 12, 202625.8725.9325.0125.5125.51-0.62%266,003
Jan 9, 202626.0826.0825.4525.6725.67-0.50%257,460
Jan 8, 202626.5026.5025.6525.8025.80-1.98%306,836
Jan 7, 202626.5726.5726.1526.3226.32-259,757
Jan 6, 202627.1927.4026.1026.3226.32-2.59%694,210
Jan 5, 202626.9927.2126.7027.0227.020.93%473,972
Jan 2, 202627.1827.5326.6226.7726.77-1.22%922,339
Jan 1, 202626.9927.1926.7327.1027.101.69%219,781
Dec 31, 202526.5827.1026.2826.6526.650.76%371,914
Dec 30, 202526.0026.6926.0026.4526.451.42%373,927
Dec 29, 202526.2026.3225.9326.0826.08-0.65%232,998
Dec 26, 202526.1026.4526.0226.2526.250.08%261,403
Dec 24, 202526.8726.8726.1026.2326.23-1.24%185,444
Dec 23, 202527.6827.6826.3026.5626.560.04%415,471
Dec 22, 202525.7126.9925.7126.5526.553.27%327,925
Dec 19, 202525.4726.0025.1925.7125.710.98%192,084
Dec 18, 202525.8825.8925.3025.4625.46-1.13%206,915
Dec 17, 202526.3126.4925.6525.7525.75-1.60%273,910
Dec 16, 202526.4526.6926.0126.1726.17-1.02%186,533
Dec 15, 202525.7327.4825.5126.4426.443.08%592,958
Dec 12, 202525.8525.8525.3025.6525.650.75%229,916
Dec 11, 202525.4625.6025.0225.4625.461.64%245,294
Dec 10, 202525.5025.9524.5625.0525.05-548,038
Dec 9, 202525.3525.6624.8025.0525.051.25%598,624
Dec 8, 202526.4726.4724.6224.7424.74-5.32%846,778
Dec 5, 202526.4026.5325.9026.1326.13-1.02%151,364
Dec 4, 202526.2726.5026.1026.4026.400.53%140,501
Dec 3, 202526.5126.8326.1126.2626.26-1.13%151,185
Dec 2, 202526.9026.9026.4526.5626.56-0.23%120,607
Dec 1, 202526.9827.1326.5126.6226.62-1.08%144,566
Nov 28, 202526.9027.1826.6226.9126.911.36%232,604
Nov 27, 202526.6126.8226.4526.5526.55-0.52%148,419
Nov 26, 202526.0026.7926.0026.6926.691.95%180,967
Nov 25, 202526.4426.5425.8626.1826.18-0.98%409,593
Nov 24, 202527.0527.2126.2726.4426.44-2.11%177,519
Nov 21, 202527.1627.1626.8127.0127.01-0.55%215,311
Nov 20, 202527.7527.7527.0927.1627.16-0.22%158,354
Nov 19, 202527.8027.8027.1327.2227.22-1.52%196,767
Nov 18, 202526.9127.8026.9127.6427.642.94%606,728
Nov 17, 202526.9427.2926.8126.8526.85-0.33%268,460
Nov 14, 202527.2427.2426.8226.9426.94-0.74%175,655
Nov 13, 202527.1827.4527.0227.1427.140.52%270,578
Nov 12, 202527.7427.8726.8027.0027.00-2.67%626,606
Nov 11, 202528.0628.4027.0127.7427.74-1.14%219,570
Nov 10, 202527.8328.3527.3528.0628.062.11%293,650
Nov 7, 202527.5527.8027.0127.4827.480.77%235,511
Nov 6, 202527.6028.0027.0627.2727.27-2.12%281,385
Nov 4, 202527.9328.3727.8127.8627.86-0.43%152,790
Nov 3, 202528.4028.4027.9127.9827.98-0.43%216,994
Oct 31, 202527.6828.6127.6428.1028.102.07%530,942
Oct 30, 202528.1028.3427.3927.5327.53-1.78%837,918
Oct 29, 202528.5128.9227.9028.0328.03-1.68%857,821
Oct 28, 202529.5629.7827.9728.5128.51-3.42%1,060,681
Oct 27, 202530.1730.1729.5029.5229.52-1.60%246,984
Oct 24, 202529.8230.1928.8030.0030.000.60%690,584
Oct 23, 202529.3130.0529.1229.8229.822.23%497,327
Oct 21, 202529.0029.5028.9929.1729.171.28%125,399
Oct 20, 202528.1229.2728.1128.8028.802.42%315,092
Oct 17, 202528.2528.4228.0528.1228.12-0.39%155,687
Oct 16, 202528.3828.7428.1028.2328.230.14%223,182
Oct 15, 202528.4028.8428.0128.1928.19-0.49%279,329
Oct 14, 202528.5329.2528.2728.3328.33-2.18%252,708
Oct 13, 202529.0029.1328.7628.9628.96-0.58%138,320