Skip to main content
ESAF Small Finance Bank (NSE:ESAFSFB)
India flag India · Delayed Price · Currency is INR
25.86
+0.65 (2.58%)
Apr 29, 2026, 3:30 PM IST

ESAF Small Finance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.2526.1925.2525.86-2.58%997,196
Apr 28, 202624.3025.7124.2025.2125.213.70%1,065,259
Apr 27, 202623.3624.5023.3624.3124.314.11%517,739
Apr 24, 202623.6724.0223.3123.3523.35-2.34%371,170
Apr 23, 202623.8524.0023.6423.9123.910.08%481,823
Apr 22, 202623.9924.0723.6023.8923.89-0.04%511,232
Apr 21, 202623.8924.3323.6423.9023.900.04%584,400
Apr 20, 202624.0924.0923.7023.8923.89-0.58%471,252
Apr 17, 202624.1924.5023.9124.0324.030.29%817,892
Apr 16, 202624.0924.3823.8823.9623.96-0.13%483,616
Apr 15, 202624.0024.2223.8823.9923.991.35%642,623
Apr 13, 202623.1023.8422.5023.6723.671.72%686,538
Apr 10, 202623.4923.7323.0023.2723.270.17%1,009,426
Apr 9, 202624.2324.3922.8623.2323.23-3.17%961,380
Apr 8, 202624.4924.5023.8723.9923.992.26%1,061,671
Apr 7, 202623.7324.0023.3123.4623.46-1.14%267,488
Apr 6, 202624.0724.5323.1823.7323.731.02%658,332
Apr 2, 202622.7823.7621.7223.4923.494.73%756,573
Apr 1, 202621.6722.8720.5022.4322.4312.94%1,179,644
Mar 30, 202621.0021.0719.7819.8619.86-5.74%1,157,016
Mar 27, 202622.1722.1721.0221.0721.07-4.96%1,302,701
Mar 25, 202622.5523.1522.0022.1722.170.32%1,159,123
Mar 24, 202623.0023.4121.9922.1022.10-2.77%1,099,451
Mar 23, 202623.0023.0622.5722.7322.73-1.43%505,210
Mar 20, 202623.3023.8523.0023.0623.06-0.90%595,448
Mar 19, 202623.4723.4723.0723.2723.27-0.85%355,783
Mar 18, 202623.5023.9423.3023.4723.470.64%490,786
Mar 17, 202623.1823.8123.1823.3223.32-0.68%569,406
Mar 16, 202624.6924.6923.2623.4823.48-3.06%636,140
Mar 13, 202624.8024.8724.0024.2224.22-2.30%556,023
Mar 12, 202625.1025.2724.6424.7924.79-0.76%545,845
Mar 11, 202625.7025.7024.8024.9824.98-0.83%365,193
Mar 10, 202625.1225.6024.4025.1925.191.08%714,840
Mar 9, 202625.1625.8924.3324.9224.92-0.95%638,786
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