ESAB India Limited ( ESABINDIA.NS) - Price History
Monthly price history for ESABINDIA.NS (ESAB India Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹5,779 | ₹5,779 |
| May 2026 | ₹6,511 | ₹6,511 |
| April 2026 | ₹6,266.90 | ₹6,266.90 |
| March 2026 | ₹4,955.50 | ₹4,955.50 |
| February 2026 | ₹5,505.50 | ₹5,505.50 |
| January 2026 | ₹5,547.59 | ₹5,572.50 |
| December 2025 | ₹6,063.78 | ₹6,091 |
| November 2025 | ₹5,634.80 | ₹5,660.10 |
| October 2025 | ₹4,865.68 | ₹4,910.60 |
| September 2025 | ₹4,886.39 | ₹4,931.50 |
| August 2025 | ₹5,093.47 | ₹5,140.50 |
| July 2025 | ₹5,237.18 | ₹5,328.50 |
| June 2025 | ₹5,068.62 | ₹5,157 |
| May 2025 | ₹4,941.63 | ₹5,027.80 |
| April 2025 | ₹4,585.05 | ₹4,665 |
| March 2025 | ₹4,450.94 | ₹4,528.55 |
| February 2025 | ₹4,446.81 | ₹4,524.35 |
| January 2025 | ₹4,901.43 | ₹5,011.50 |
| December 2024 | ₹5,760.78 | ₹5,890.15 |
| November 2024 | ₹5,915.31 | ₹6,048.15 |
| October 2024 | ₹6,251.48 | ₹6,418.10 |
| September 2024 | ₹6,021.26 | ₹6,181.75 |
| August 2024 | ₹5,882.02 | ₹6,038.80 |
| July 2024 | ₹6,192.60 | ₹6,387.65 |
| June 2024 | ₹5,889.88 | ₹6,075.40 |
| May 2024 | ₹5,153.57 | ₹5,315.90 |
| April 2024 | ₹5,153.04 | ₹5,315.35 |
| March 2024 | ₹5,068.89 | ₹5,252.05 |
| February 2024 | ₹4,886.82 | ₹5,063.40 |
| January 2024 | ₹5,307.66 | ₹5,499.45 |
| December 2023 | ₹5,676.63 | ₹5,881.75 |
| November 2023 | ₹5,711.57 | ₹5,917.95 |
| October 2023 | ₹5,561.96 | ₹5,792.95 |
| September 2023 | ₹4,860.11 | ₹5,061.95 |
| August 2023 | ₹5,201.05 | ₹5,417.05 |
| July 2023 | ₹4,594.09 | ₹4,804.90 |
| June 2023 | ₹3,801.75 | ₹3,976.20 |
| May 2023 | ₹3,694.85 | ₹3,864.40 |
| April 2023 | ₹3,319.72 | ₹3,472.05 |
| March 2023 | ₹3,377.85 | ₹3,532.85 |
| February 2023 | ₹3,576.24 | ₹3,740.35 |
| January 2023 | ₹3,755.51 | ₹3,954.90 |
| December 2022 | ₹3,931.42 | ₹4,140.15 |
| November 2022 | ₹3,938.49 | ₹4,147.60 |
| October 2022 | ₹3,163.57 | ₹3,359 |
| September 2022 | ₹3,441.41 | ₹3,654 |
| August 2022 | ₹3,060.40 | ₹3,249.45 |
| July 2022 | ₹3,100.20 | ₹3,311.85 |
| June 2022 | ₹3,307.07 | ₹3,532.85 |
| May 2022 | ₹2,978.27 | ₹3,181.60 |
| April 2022 | ₹3,117.28 | ₹3,330.10 |
| March 2022 | ₹2,828.35 | ₹3,021.45 |
| February 2022 | ₹2,639.78 | ₹2,820 |
| January 2022 | ₹2,994.39 | ₹3,218.30 |
| December 2021 | ₹3,120.69 | ₹3,354.05 |
| November 2021 | ₹2,491.68 | ₹2,678 |
| October 2021 | ₹2,335.83 | ₹2,531.70 |
| September 2021 | ₹2,026.52 | ₹2,196.45 |
| August 2021 | ₹2,035.56 | ₹2,206.25 |
| July 2021 | ₹1,730.16 | ₹1,899.90 |
| June 2021 | ₹1,675.33 | ₹1,839.70 |
| May 2021 | ₹1,672.69 | ₹1,836.80 |
| April 2021 | ₹1,622.47 | ₹1,781.65 |
| March 2021 | ₹1,629.85 | ₹1,789.75 |
| February 2021 | ₹1,673.65 | ₹1,837.85 |
| January 2021 | ₹1,574.01 | ₹1,746.20 |
| December 2020 | ₹1,716.12 | ₹1,903.85 |
| November 2020 | ₹1,305.62 | ₹1,448.45 |
| October 2020 | ₹1,194.21 | ₹1,324.85 |
| September 2020 | ₹1,243.25 | ₹1,379.25 |
| August 2020 | ₹1,263.53 | ₹1,401.75 |
| July 2020 | ₹1,254.79 | ₹1,392.05 |
| June 2020 | ₹1,263.76 | ₹1,402 |
| May 2020 | ₹1,181.32 | ₹1,370.50 |
| April 2020 | ₹999.14 | ₹1,159.15 |
| March 2020 | ₹936.18 | ₹1,086.10 |
| February 2020 | ₹1,285.10 | ₹1,490.90 |
| January 2020 | ₹1,317.12 | ₹1,528.05 |
| December 2019 | ₹1,112.19 | ₹1,290.30 |
| November 2019 | ₹1,092.32 | ₹1,267.25 |
| October 2019 | ₹1,178.73 | ₹1,367.50 |
| September 2019 | ₹1,096.72 | ₹1,272.35 |
| August 2019 | ₹887.26 | ₹1,029.35 |
| July 2019 | ₹945.74 | ₹1,097.20 |
| June 2019 | ₹991.60 | ₹1,150.40 |
| May 2019 | ₹1,018.02 | ₹1,181.05 |
| April 2019 | ₹768.65 | ₹891.75 |
| March 2019 | ₹802.10 | ₹930.55 |
| February 2019 | ₹752.75 | ₹873.30 |
| January 2019 | ₹768.57 | ₹891.65 |
| December 2018 | ₹791.75 | ₹918.55 |
| November 2018 | ₹807.70 | ₹1,027.05 |
| October 2018 | ₹718.64 | ₹913.80 |
| September 2018 | ₹591.55 | ₹752.20 |
| August 2018 | ₹702.44 | ₹893.20 |
| July 2018 | ₹515.15 | ₹656.05 |
| June 2018 | ₹500.23 | ₹637.05 |
| May 2018 | ₹511.07 | ₹650.85 |
| April 2018 | ₹537.76 | ₹684.85 |
| March 2018 | ₹555.59 | ₹707.55 |
| February 2018 | ₹622.45 | ₹792.70 |
| January 2018 | ₹606.28 | ₹772.10 |
| December 2017 | ₹628.65 | ₹800.60 |
| November 2017 | ₹642.67 | ₹818.45 |
| October 2017 | ₹698.07 | ₹889 |
| September 2017 | ₹583.35 | ₹742.90 |
| August 2017 | ₹541.65 | ₹689.80 |
| July 2017 | ₹600.03 | ₹764.15 |
| June 2017 | ₹510.80 | ₹651.35 |
| May 2017 | ₹440.06 | ₹561.15 |
| April 2017 | ₹501.82 | ₹639.90 |
| March 2017 | ₹476.13 | ₹607.15 |
| February 2017 | ₹458.41 | ₹584.55 |
| January 2017 | ₹472.37 | ₹602.35 |
| December 2016 | ₹452.88 | ₹577.50 |
| November 2016 | ₹452.80 | ₹577.40 |
| October 2016 | ₹460.14 | ₹586.75 |
| September 2016 | ₹485.94 | ₹619.65 |
| August 2016 | ₹460.61 | ₹587.35 |
| July 2016 | ₹494.72 | ₹630.85 |
| June 2016 | ₹526.70 | ₹672.75 |
| May 2016 | ₹451.35 | ₹576.50 |
| April 2016 | ₹467.44 | ₹597.05 |
| March 2016 | ₹499.61 | ₹638.15 |
| February 2016 | ₹382.61 | ₹488.70 |
| January 2016 | ₹421.36 | ₹538.20 |
| December 2015 | ₹505.76 | ₹646 |
| November 2015 | ₹438.43 | ₹560 |
| October 2015 | ₹441.88 | ₹564.40 |
| September 2015 | ₹428.41 | ₹547.20 |
| August 2015 | ₹444.58 | ₹567.85 |
| July 2015 | ₹508.03 | ₹649.90 |
| June 2015 | ₹483.72 | ₹618.80 |
| May 2015 | ₹519.95 | ₹665.15 |
| April 2015 | ₹496.30 | ₹634.90 |
| March 2015 | ₹537.81 | ₹688 |
| February 2015 | ₹552.55 | ₹706.85 |
| January 2015 | ₹538.13 | ₹688.40 |
| December 2014 | ₹540.63 | ₹691.60 |
| November 2014 | ₹497.79 | ₹636.80 |
| October 2014 | ₹517.53 | ₹662.05 |
| September 2014 | ₹456.91 | ₹584.50 |
| August 2014 | ₹466.37 | ₹596.60 |
| July 2014 | ₹469.10 | ₹600.10 |
| June 2014 | ₹540 | ₹690.80 |
| May 2014 | ₹531.64 | ₹680.10 |
| April 2014 | ₹366.86 | ₹469.30 |
| March 2014 | ₹349.08 | ₹447.50 |
| February 2014 | ₹337.70 | ₹432.90 |
| January 2014 | ₹332.98 | ₹426.85 |
| December 2013 | ₹358.99 | ₹460.20 |
| November 2013 | ₹362.27 | ₹464.40 |
| October 2013 | ₹324.24 | ₹415.65 |
| September 2013 | ₹273.07 | ₹350.05 |
| August 2013 | ₹257.62 | ₹330.25 |
| July 2013 | ₹265.66 | ₹340.55 |
| June 2013 | ₹315.31 | ₹404.20 |
| May 2013 | ₹320.30 | ₹410.60 |
| April 2013 | ₹319.09 | ₹409.05 |
| March 2013 | ₹322.60 | ₹421.15 |
| February 2013 | ₹339.22 | ₹442.85 |
| January 2013 | ₹327.85 | ₹428 |
| December 2012 | ₹328.96 | ₹429.45 |
| November 2012 | ₹328.54 | ₹428.90 |
| October 2012 | ₹343.44 | ₹448.35 |
| September 2012 | ₹347.38 | ₹453.50 |
| August 2012 | ₹330.53 | ₹431.50 |
| July 2012 | ₹339.65 | ₹443.40 |
| June 2012 | ₹352.17 | ₹459.75 |
| May 2012 | ₹360.33 | ₹470.40 |
| April 2012 | ₹397.33 | ₹518.70 |
| March 2012 | ₹414.14 | ₹540.65 |
| February 2012 | ₹405.94 | ₹529.95 |
| January 2012 | ₹396.79 | ₹518 |
| December 2011 | ₹342.63 | ₹447.30 |
| November 2011 | ₹355.96 | ₹464.70 |
| October 2011 | ₹385.95 | ₹503.85 |
| September 2011 | ₹404.95 | ₹528.65 |
| August 2011 | ₹382.43 | ₹499.25 |
| July 2011 | ₹407.09 | ₹531.45 |
| June 2011 | ₹360.44 | ₹483.70 |
| May 2011 | ₹356.53 | ₹478.45 |
| April 2011 | ₹375.49 | ₹503.90 |
| March 2011 | ₹360.74 | ₹484.10 |
| February 2011 | ₹339.76 | ₹455.95 |
| January 2011 | ₹373.85 | ₹501.70 |
| December 2010 | ₹414.60 | ₹566 |
| November 2010 | ₹404.38 | ₹552.05 |
| October 2010 | ₹409.73 | ₹559.35 |
| September 2010 | ₹424.93 | ₹580.10 |
| August 2010 | ₹409.62 | ₹559.20 |
| July 2010 | ₹431.63 | ₹589.25 |
| June 2010 | ₹442.03 | ₹603.45 |
| May 2010 | ₹418.85 | ₹571.80 |
| April 2010 | ₹438.51 | ₹609.30 |
| March 2010 | ₹416.31 | ₹578.45 |
| February 2010 | ₹408.25 | ₹567.25 |
| January 2010 | ₹388.68 | ₹540.05 |
| December 2009 | ₹384.39 | ₹534.10 |
| November 2009 | ₹343.99 | ₹495.40 |
| October 2009 | ₹317.29 | ₹456.95 |
| September 2009 | ₹302.98 | ₹436.35 |
| August 2009 | ₹303.82 | ₹437.55 |
| July 2009 | ₹290.14 | ₹417.85 |
| June 2009 | ₹288.06 | ₹414.85 |
| May 2009 | ₹274.34 | ₹395.10 |
| April 2009 | ₹222.20 | ₹320 |
| March 2009 | ₹212.90 | ₹309.10 |
| February 2009 | ₹157.56 | ₹228.75 |
| January 2009 | ₹167.86 | ₹243.70 |
| December 2008 | ₹172.33 | ₹250.20 |
| November 2008 | ₹184.28 | ₹267.55 |
| October 2008 | ₹216.93 | ₹314.95 |
| September 2008 | ₹294.90 | ₹428.15 |
| August 2008 | ₹300.52 | ₹436.30 |
| July 2008 | ₹259.98 | ₹377.45 |
| June 2008 | ₹242.51 | ₹364.20 |
| May 2008 | ₹261.79 | ₹393.15 |
| April 2008 | ₹289.12 | ₹434.20 |
| March 2008 | ₹302.04 | ₹453.60 |
| February 2008 | ₹314.49 | ₹472.30 |
| January 2008 | ₹299.81 | ₹450.25 |
| December 2007 | ₹305.87 | ₹459.35 |
| November 2007 | ₹280.87 | ₹431.15 |
| October 2007 | ₹304.48 | ₹467.40 |
| September 2007 | ₹307.12 | ₹471.45 |
| August 2007 | ₹323.02 | ₹495.85 |
| July 2007 | ₹298.36 | ₹458 |
| June 2007 | ₹291.48 | ₹447.45 |
| May 2007 | ₹262.24 | ₹402.55 |
| April 2007 | ₹238.39 | ₹365.95 |
| March 2007 | ₹198.43 | ₹304.60 |
| February 2007 | ₹228.34 | ₹356.55 |
| January 2007 | ₹258.50 | ₹403.65 |
| December 2006 | ₹239.13 | ₹373.40 |
| November 2006 | ₹238.30 | ₹372.10 |
| October 2006 | ₹256.23 | ₹400.10 |
| September 2006 | ₹220.37 | ₹344.10 |
| August 2006 | ₹234.23 | ₹365.75 |
| July 2006 | ₹203.14 | ₹317.20 |
| June 2006 | ₹223.99 | ₹349.75 |
| May 2006 | ₹243.20 | ₹379.75 |
| April 2006 | ₹304.33 | ₹475.20 |
| March 2006 | ₹307.99 | ₹505.60 |
| February 2006 | ₹279.51 | ₹458.85 |
| January 2006 | ₹271.07 | ₹445 |
| December 2005 | ₹268.09 | ₹440.10 |
| November 2005 | ₹284.66 | ₹467.30 |
| October 2005 | ₹220.09 | ₹361.30 |
| September 2005 | ₹227.46 | ₹373.40 |
| August 2005 | ₹213.02 | ₹349.70 |
| July 2005 | ₹171.35 | ₹281.30 |
| June 2005 | ₹135.05 | ₹221.70 |
| May 2005 | ₹136.88 | ₹224.70 |
| April 2005 | ₹124.21 | ₹203.90 |
| March 2005 | ₹104.26 | ₹171.15 |
| February 2005 | ₹91.22 | ₹149.75 |
| January 2005 | ₹91.83 | ₹150.75 |
| December 2004 | ₹85.01 | ₹139.55 |
| November 2004 | ₹71.30 | ₹117.05 |
| October 2004 | ₹61.98 | ₹101.75 |
| September 2004 | ₹56.28 | ₹92.40 |
| August 2004 | ₹52.96 | ₹86.95 |
| July 2004 | ₹46.57 | ₹76.45 |
| June 2004 | ₹32.19 | ₹52.85 |
| May 2004 | ₹31.55 | ₹51.80 |
| April 2004 | ₹39.69 | ₹65.15 |
| March 2004 | ₹30.34 | ₹49.80 |
| February 2004 | ₹31.80 | ₹52.20 |
| January 2004 | ₹34.14 | ₹56.05 |
| December 2003 | ₹44.80 | ₹73.55 |
| November 2003 | ₹42.43 | ₹69.65 |
| October 2003 | ₹44.26 | ₹72.65 |
| September 2003 | ₹34.45 | ₹56.55 |
| August 2003 | ₹27.35 | ₹44.90 |
| July 2003 | ₹25.92 | ₹42.55 |
| June 2003 | ₹25.77 | ₹42.30 |
| May 2003 | ₹24.12 | ₹39.60 |
| April 2003 | ₹18.64 | ₹30.60 |
| March 2003 | ₹17.76 | ₹29.15 |
| February 2003 | ₹23.30 | ₹38.25 |
| January 2003 | ₹23.03 | ₹37.80 |
| December 2002 | ₹26.62 | ₹43.70 |
| November 2002 | ₹26.38 | ₹43.30 |
| October 2002 | ₹21.93 | ₹36 |
| September 2002 | ₹22.93 | ₹37.65 |
| August 2002 | ₹24.91 | ₹40.90 |
| July 2002 | ₹26.25 | ₹43.10 |
| June 2002 | ₹30.93 | ₹49 |
| May 2002 | ₹26.35 | ₹41.75 |
| April 2002 | ₹27.14 | ₹43 |
| March 2002 | ₹26.19 | ₹41.50 |
| February 2002 | ₹26.35 | ₹41.75 |
| January 2002 | ₹26.32 | ₹41.70 |
| December 2001 | ₹28.40 | ₹45 |
| November 2001 | ₹30.30 | ₹48 |
| October 2001 | ₹24.68 | ₹39.10 |
| September 2001 | ₹23.67 | ₹37.50 |
| August 2001 | ₹28.40 | ₹45 |
| July 2001 | ₹25.88 | ₹41 |
| June 2001 | ₹30.93 | ₹49 |
| May 2001 | ₹36.70 | ₹58.15 |
| April 2001 | ₹34.30 | ₹54.35 |
| March 2001 | ₹34.08 | ₹54 |
| February 2001 | ₹39.98 | ₹63.35 |
| January 2001 | ₹41.78 | ₹66.20 |
| December 2000 | ₹39.57 | ₹62.70 |
| November 2000 | ₹38.78 | ₹61.45 |
| October 2000 | ₹34.71 | ₹55 |
| September 2000 | ₹29.85 | ₹47.30 |
| August 2000 | ₹38.56 | ₹61.10 |
| July 2000 | ₹39.70 | ₹62.90 |
| June 2000 | ₹23.35 | ₹37 |
| May 2000 | ₹24.96 | ₹39.55 |
| April 2000 | ₹23.20 | ₹36.75 |
| March 2000 | ₹24.46 | ₹38.75 |
| February 2000 | ₹25.88 | ₹41 |
| January 2000 | ₹31.24 | ₹49.50 |
| December 1999 | ₹41.02 | ₹65 |
| November 1999 | ₹43.23 | ₹68.50 |
| October 1999 | ₹43.61 | ₹69.10 |
| September 1999 | ₹52.76 | ₹83.60 |
| August 1999 | ₹56.93 | ₹90.20 |
| July 1999 | ₹55.13 | ₹87.35 |
| June 1999 | ₹58.22 | ₹92.25 |
| May 1999 | ₹53.33 | ₹84.50 |
| April 1999 | ₹48.44 | ₹76.75 |
| March 1999 | ₹63.12 | ₹100 |
| February 1999 | ₹56.80 | ₹90 |
| January 1999 | ₹67.85 | ₹107.50 |
| December 1998 | ₹47.65 | ₹75.50 |
| November 1998 | ₹46.39 | ₹73.50 |
| October 1998 | ₹48.22 | ₹76.40 |
| September 1998 | ₹59.58 | ₹94.40 |
| August 1998 | ₹52.07 | ₹82.50 |
| July 1998 | ₹50.05 | ₹79.30 |
| June 1998 | ₹47.34 | ₹75 |
| May 1998 | ₹65.64 | ₹104 |
| April 1998 | ₹84.89 | ₹134.50 |
| March 1998 | ₹71.79 | ₹113.75 |
| February 1998 | ₹68.16 | ₹108 |
| January 1998 | ₹62.99 | ₹99.80 |
| December 1997 | ₹70.37 | ₹111.50 |
| November 1997 | ₹67.22 | ₹106.50 |
| October 1997 | ₹75.83 | ₹120.15 |
| September 1997 | ₹75.11 | ₹119 |
| August 1997 | ₹68.80 | ₹109 |
| July 1997 | ₹84.89 | ₹134.50 |
| June 1997 | ₹63.08 | ₹99.95 |
| May 1997 | ₹62.86 | ₹99.60 |
| April 1997 | ₹52.39 | ₹83 |
| March 1997 | ₹59.64 | ₹94.50 |
| February 1997 | ₹56.65 | ₹89.75 |
| January 1997 | ₹54.60 | ₹86.50 |
| December 1996 | ₹55.23 | ₹87.50 |
| November 1996 | ₹53.02 | ₹84 |
| October 1996 | ₹54.66 | ₹86.60 |
| September 1996 | ₹49.67 | ₹78.70 |
| August 1996 | ₹63.12 | ₹100 |
| July 1996 | ₹59.96 | ₹95 |
| June 1996 | ₹56.08 | ₹88.85 |
| May 1996 | ₹44.50 | ₹70.50 |
| April 1996 | ₹43.55 | ₹69 |
| March 1996 | ₹47.31 | ₹74.95 |
| February 1996 | ₹41.66 | ₹66 |
| January 1996 | ₹34.87 | ₹55.25 |
| December 1995 | ₹35.94 | ₹56.95 |
| November 1995 | ₹34.71 | ₹55 |
| October 1995 | ₹32.19 | ₹51 |
| September 1995 | ₹38.50 | ₹61 |
| August 1995 | ₹35.98 | ₹57 |
| July 1995 | ₹42.95 | ₹68.05 |
| June 1995 | ₹53.65 | ₹85 |
| May 1995 | ₹50.49 | ₹80 |
| April 1995 | ₹49.83 | ₹78.95 |
| March 1995 | ₹47.34 | ₹75 |
| February 1995 | ₹48.92 | ₹77.50 |
ESABINDIA.NS
Price: ₹5,779
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.72%
Payout Ratio: 44.79%
Dividend Per Share: 100.00 INR
Earnings Per Share: 136.84 INR
P/E Ratio: 39.34
Exchange: NSI
Sector: Industrials
Industry: Tools & Accessories
Country: India
Market Capitalization: 82.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 6.69%
DGR5: 30.00%