ESAF Small Fin

ESAF Small Finance Bank Ltd Historical Data

NSEBSE

₹28.21

(0.28%)

Feb 18, 2026|12:49:25 PM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	29.2	30.24	28.23	29.46	6,586	4,61,68,606.1	7,60,105
20-Jan-2026	29.46	29.46	27.32	27.85	3,503	3,26,69,298.33	6,50,676
21-Jan-2026	27.85	29.77	26.81	28.89	5,584	4,74,70,220.62	7,07,450
22-Jan-2026	29.02	29.81	28.07	29.27	9,507	2,94,93,171.33	3,83,166
23-Jan-2026	29.91	29.98	28.4	28.58	1,988	1,23,73,817.47	1,90,905
27-Jan-2026	28.58	28.99	27.82	27.99	1,886	1,23,50,405.71	2,19,479
28-Jan-2026	28.5	28.5	27.91	28.18	2,803	1,17,09,276.39	2,81,520
29-Jan-2026	27.61	28.32	27.3	27.66	1,575	1,47,48,118.1	3,20,468
30-Jan-2026	27.6	31	27.11	29.32	2,986	2,72,39,013.15	5,96,001
01-Feb-2026	29.99	30.3	28.5	28.91	3,085	2,21,35,493.31	4,79,874
02-Feb-2026	29.33	29.33	27.71	28.11	2,026	1,14,29,101.41	1,90,175
03-Feb-2026	29	29.02	27.61	28.01	4,638	1,55,08,923.76	3,14,241
04-Feb-2026	27.51	28.45	27.45	27.87	1,969	1,40,58,288.57	2,96,561
05-Feb-2026	28.15	28.65	27.81	28.47	2,730	1,13,30,533.88	2,13,572
06-Feb-2026	28.25	29.8	28.16	29.19	3,700	2,50,95,089.48	3,87,130
09-Feb-2026	29.8	29.97	28.83	29.14	3,147	1,90,41,174.12	2,83,202
10-Feb-2026	29.04	29.48	28.61	29.1	1,836	1,56,05,767.71	2,25,594
11-Feb-2026	29.1	29.48	28.34	28.42	3,098	1,24,21,364.58	2,74,005
12-Feb-2026	28.74	28.75	28.08	28.21	1,124	42,26,156.35	80,696
13-Feb-2026	28.05	28.49	27.71	28.32	1,642	1,08,23,159.27	2,02,537
16-Feb-2026	28.34	28.36	27.66	27.99	1,955	1,10,79,082.88	2,27,100
17-Feb-2026	27.99	28.92	27.93	28.13	1,894	91,13,874.72	1,34,704

ESAF Small Fin: Related NEWS

No Record Found

Invest wise with Expert advice