ESAB INDIA - Price History
Monthly price history for ESABINDIA.NS (ESAB INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹5,960 | ₹5,960 |
| April 2024 | ₹5,315.35 | ₹5,315.35 |
| March 2024 | ₹5,228.55 | ₹5,252.05 |
| February 2024 | ₹5,040.74 | ₹5,063.40 |
| January 2024 | ₹5,474.84 | ₹5,499.45 |
| December 2023 | ₹5,855.43 | ₹5,881.75 |
| November 2023 | ₹5,891.47 | ₹5,917.95 |
| October 2023 | ₹5,737.15 | ₹5,792.95 |
| September 2023 | ₹5,013.19 | ₹5,061.95 |
| August 2023 | ₹5,364.87 | ₹5,417.05 |
| July 2023 | ₹4,738.79 | ₹4,804.90 |
| June 2023 | ₹3,921.49 | ₹3,976.20 |
| May 2023 | ₹3,811.23 | ₹3,864.40 |
| April 2023 | ₹3,424.28 | ₹3,472.05 |
| March 2023 | ₹3,484.24 | ₹3,532.85 |
| February 2023 | ₹3,688.89 | ₹3,740.35 |
| January 2023 | ₹3,873.80 | ₹3,954.90 |
| December 2022 | ₹4,055.25 | ₹4,140.15 |
| November 2022 | ₹4,062.55 | ₹4,147.60 |
| October 2022 | ₹3,263.22 | ₹3,359 |
| September 2022 | ₹3,549.80 | ₹3,654 |
| August 2022 | ₹3,156.79 | ₹3,249.45 |
| July 2022 | ₹3,197.84 | ₹3,311.85 |
| June 2022 | ₹3,411.24 | ₹3,532.85 |
| May 2022 | ₹3,072.08 | ₹3,181.60 |
| April 2022 | ₹3,215.47 | ₹3,330.10 |
| March 2022 | ₹2,917.44 | ₹3,021.45 |
| February 2022 | ₹2,722.92 | ₹2,820 |
| January 2022 | ₹3,088.70 | ₹3,218.30 |
| December 2021 | ₹3,218.99 | ₹3,354.05 |
| November 2021 | ₹2,570.16 | ₹2,678 |
| October 2021 | ₹2,409.41 | ₹2,531.70 |
| September 2021 | ₹2,090.35 | ₹2,196.45 |
| August 2021 | ₹2,099.68 | ₹2,206.25 |
| July 2021 | ₹1,784.65 | ₹1,899.90 |
| June 2021 | ₹1,728.10 | ₹1,839.70 |
| May 2021 | ₹1,725.38 | ₹1,836.80 |
| April 2021 | ₹1,673.58 | ₹1,781.65 |
| March 2021 | ₹1,681.18 | ₹1,789.75 |
| February 2021 | ₹1,726.37 | ₹1,837.85 |
| January 2021 | ₹1,623.59 | ₹1,746.20 |
| December 2020 | ₹1,770.17 | ₹1,903.85 |
| November 2020 | ₹1,346.75 | ₹1,448.45 |
| October 2020 | ₹1,231.83 | ₹1,324.85 |
| September 2020 | ₹1,282.41 | ₹1,379.25 |
| August 2020 | ₹1,303.33 | ₹1,401.75 |
| July 2020 | ₹1,294.31 | ₹1,392.05 |
| June 2020 | ₹1,303.56 | ₹1,402 |
| May 2020 | ₹1,218.53 | ₹1,370.50 |
| April 2020 | ₹1,030.61 | ₹1,159.15 |
| March 2020 | ₹965.66 | ₹1,086.10 |
| February 2020 | ₹1,325.58 | ₹1,490.90 |
| January 2020 | ₹1,358.60 | ₹1,528.05 |
| December 2019 | ₹1,147.22 | ₹1,290.30 |
| November 2019 | ₹1,126.72 | ₹1,267.25 |
| October 2019 | ₹1,215.86 | ₹1,367.50 |
| September 2019 | ₹1,131.26 | ₹1,272.35 |
| August 2019 | ₹915.21 | ₹1,029.35 |
| July 2019 | ₹975.53 | ₹1,097.20 |
| June 2019 | ₹1,022.83 | ₹1,150.40 |
| May 2019 | ₹1,050.08 | ₹1,181.05 |
| April 2019 | ₹792.86 | ₹891.75 |
| March 2019 | ₹827.36 | ₹930.55 |
| February 2019 | ₹776.46 | ₹873.30 |
| January 2019 | ₹792.78 | ₹891.65 |
| December 2018 | ₹816.69 | ₹918.55 |
| November 2018 | ₹833.14 | ₹1,027.05 |
| October 2018 | ₹741.27 | ₹913.80 |
| September 2018 | ₹610.18 | ₹752.20 |
| August 2018 | ₹724.56 | ₹893.20 |
| July 2018 | ₹531.38 | ₹656.05 |
| June 2018 | ₹515.99 | ₹637.05 |
| May 2018 | ₹527.16 | ₹650.85 |
| April 2018 | ₹554.70 | ₹684.85 |
| March 2018 | ₹573.09 | ₹707.55 |
| February 2018 | ₹642.06 | ₹792.70 |
| January 2018 | ₹625.37 | ₹772.10 |
| December 2017 | ₹648.46 | ₹800.60 |
| November 2017 | ₹662.91 | ₹818.45 |
| October 2017 | ₹720.06 | ₹889 |
| September 2017 | ₹601.72 | ₹742.90 |
| August 2017 | ₹558.71 | ₹689.80 |
| July 2017 | ₹618.93 | ₹764.15 |
| June 2017 | ₹526.88 | ₹651.35 |
| May 2017 | ₹453.92 | ₹561.15 |
| April 2017 | ₹517.62 | ₹639.90 |
| March 2017 | ₹491.13 | ₹607.15 |
| February 2017 | ₹472.85 | ₹584.55 |
| January 2017 | ₹487.25 | ₹602.35 |
| December 2016 | ₹467.15 | ₹577.50 |
| November 2016 | ₹467.07 | ₹577.40 |
| October 2016 | ₹474.63 | ₹586.75 |
| September 2016 | ₹501.24 | ₹619.65 |
| August 2016 | ₹475.12 | ₹587.35 |
| July 2016 | ₹510.30 | ₹630.85 |
| June 2016 | ₹543.29 | ₹672.75 |
| May 2016 | ₹465.56 | ₹576.50 |
| April 2016 | ₹482.16 | ₹597.05 |
| March 2016 | ₹515.35 | ₹638.15 |
| February 2016 | ₹394.66 | ₹488.70 |
| January 2016 | ₹434.64 | ₹538.20 |
| December 2015 | ₹521.69 | ₹646 |
| November 2015 | ₹452.24 | ₹560 |
| October 2015 | ₹455.79 | ₹564.40 |
| September 2015 | ₹441.90 | ₹547.20 |
| August 2015 | ₹458.58 | ₹567.85 |
| July 2015 | ₹524.03 | ₹649.90 |
| June 2015 | ₹498.96 | ₹618.80 |
| May 2015 | ₹536.33 | ₹665.15 |
| April 2015 | ₹511.94 | ₹634.90 |
| March 2015 | ₹554.75 | ₹688 |
| February 2015 | ₹569.95 | ₹706.85 |
| January 2015 | ₹555.08 | ₹688.40 |
| December 2014 | ₹557.66 | ₹691.60 |
| November 2014 | ₹513.47 | ₹636.80 |
| October 2014 | ₹533.83 | ₹662.05 |
| September 2014 | ₹471.30 | ₹584.50 |
| August 2014 | ₹481.06 | ₹596.60 |
| July 2014 | ₹483.88 | ₹600.10 |
| June 2014 | ₹557.01 | ₹690.80 |
| May 2014 | ₹548.38 | ₹680.10 |
| April 2014 | ₹378.41 | ₹469.30 |
| March 2014 | ₹360.08 | ₹447.50 |
| February 2014 | ₹348.33 | ₹432.90 |
| January 2014 | ₹343.46 | ₹426.85 |
| December 2013 | ₹370.30 | ₹460.20 |
| November 2013 | ₹373.68 | ₹464.40 |
| October 2013 | ₹334.45 | ₹415.65 |
| September 2013 | ₹281.67 | ₹350.05 |
| August 2013 | ₹265.74 | ₹330.25 |
| July 2013 | ₹274.02 | ₹340.55 |
| June 2013 | ₹325.24 | ₹404.20 |
| May 2013 | ₹330.39 | ₹410.60 |
| April 2013 | ₹329.14 | ₹409.05 |
| March 2013 | ₹332.76 | ₹421.15 |
| February 2013 | ₹349.91 | ₹442.85 |
| January 2013 | ₹338.18 | ₹428 |
| December 2012 | ₹339.32 | ₹429.45 |
| November 2012 | ₹338.89 | ₹428.90 |
| October 2012 | ₹354.26 | ₹448.35 |
| September 2012 | ₹358.32 | ₹453.50 |
| August 2012 | ₹340.94 | ₹431.50 |
| July 2012 | ₹350.34 | ₹443.40 |
| June 2012 | ₹363.26 | ₹459.75 |
| May 2012 | ₹371.68 | ₹470.40 |
| April 2012 | ₹409.84 | ₹518.70 |
| March 2012 | ₹427.18 | ₹540.65 |
| February 2012 | ₹418.73 | ₹529.95 |
| January 2012 | ₹409.29 | ₹518 |
| December 2011 | ₹353.43 | ₹447.30 |
| November 2011 | ₹367.17 | ₹464.70 |
| October 2011 | ₹398.11 | ₹503.85 |
| September 2011 | ₹417.70 | ₹528.65 |
| August 2011 | ₹394.47 | ₹499.25 |
| July 2011 | ₹419.92 | ₹531.45 |
| June 2011 | ₹371.79 | ₹483.70 |
| May 2011 | ₹367.76 | ₹478.45 |
| April 2011 | ₹387.32 | ₹503.90 |
| March 2011 | ₹372.10 | ₹484.10 |
| February 2011 | ₹350.46 | ₹455.95 |
| January 2011 | ₹385.63 | ₹501.70 |
| December 2010 | ₹427.66 | ₹566 |
| November 2010 | ₹417.12 | ₹552.05 |
| October 2010 | ₹422.64 | ₹559.35 |
| September 2010 | ₹438.31 | ₹580.10 |
| August 2010 | ₹422.52 | ₹559.20 |
| July 2010 | ₹445.23 | ₹589.25 |
| June 2010 | ₹455.96 | ₹603.45 |
| May 2010 | ₹432.04 | ₹571.80 |
| April 2010 | ₹452.33 | ₹609.30 |
| March 2010 | ₹429.42 | ₹578.45 |
| February 2010 | ₹421.11 | ₹567.25 |
| January 2010 | ₹400.92 | ₹540.05 |
| December 2009 | ₹396.50 | ₹534.10 |
| November 2009 | ₹354.82 | ₹495.40 |
| October 2009 | ₹327.28 | ₹456.95 |
| September 2009 | ₹312.53 | ₹436.35 |
| August 2009 | ₹313.39 | ₹437.55 |
| July 2009 | ₹299.28 | ₹417.85 |
| June 2009 | ₹297.13 | ₹414.85 |
| May 2009 | ₹282.98 | ₹395.10 |
| April 2009 | ₹229.19 | ₹320 |
| March 2009 | ₹219.61 | ₹309.10 |
| February 2009 | ₹162.52 | ₹228.75 |
| January 2009 | ₹173.14 | ₹243.70 |
| December 2008 | ₹177.76 | ₹250.20 |
| November 2008 | ₹190.09 | ₹267.55 |
| October 2008 | ₹223.76 | ₹314.95 |
| September 2008 | ₹304.19 | ₹428.15 |
| August 2008 | ₹309.98 | ₹436.30 |
| July 2008 | ₹268.17 | ₹377.45 |
| June 2008 | ₹250.15 | ₹364.20 |
| May 2008 | ₹270.03 | ₹393.15 |
| April 2008 | ₹298.23 | ₹434.20 |
| March 2008 | ₹311.55 | ₹453.60 |
| February 2008 | ₹324.40 | ₹472.30 |
| January 2008 | ₹309.25 | ₹450.25 |
| December 2007 | ₹315.50 | ₹459.35 |
| November 2007 | ₹289.71 | ₹431.15 |
| October 2007 | ₹314.07 | ₹467.40 |
| September 2007 | ₹316.79 | ₹471.45 |
| August 2007 | ₹333.19 | ₹495.85 |
| July 2007 | ₹307.76 | ₹458 |
| June 2007 | ₹300.67 | ₹447.45 |
| May 2007 | ₹270.50 | ₹402.55 |
| April 2007 | ₹245.90 | ₹365.95 |
| March 2007 | ₹204.68 | ₹304.60 |
| February 2007 | ₹235.53 | ₹356.55 |
| January 2007 | ₹266.65 | ₹403.65 |
| December 2006 | ₹246.66 | ₹373.40 |
| November 2006 | ₹245.81 | ₹372.10 |
| October 2006 | ₹264.30 | ₹400.10 |
| September 2006 | ₹227.31 | ₹344.10 |
| August 2006 | ₹241.61 | ₹365.75 |
| July 2006 | ₹209.54 | ₹317.20 |
| June 2006 | ₹231.04 | ₹349.75 |
| May 2006 | ₹250.86 | ₹379.75 |
| April 2006 | ₹313.91 | ₹475.20 |
| March 2006 | ₹317.69 | ₹505.60 |
| February 2006 | ₹288.31 | ₹458.85 |
| January 2006 | ₹279.61 | ₹445 |
| December 2005 | ₹276.53 | ₹440.10 |
| November 2005 | ₹293.62 | ₹467.30 |
| October 2005 | ₹227.02 | ₹361.30 |
| September 2005 | ₹234.62 | ₹373.40 |
| August 2005 | ₹219.73 | ₹349.70 |
| July 2005 | ₹176.75 | ₹281.30 |
| June 2005 | ₹139.30 | ₹221.70 |
| May 2005 | ₹141.19 | ₹224.70 |
| April 2005 | ₹128.12 | ₹203.90 |
| March 2005 | ₹107.54 | ₹171.15 |
| February 2005 | ₹94.09 | ₹149.75 |
| January 2005 | ₹94.72 | ₹150.75 |
| December 2004 | ₹87.68 | ₹139.55 |
| November 2004 | ₹73.55 | ₹117.05 |
| October 2004 | ₹63.93 | ₹101.75 |
| September 2004 | ₹58.06 | ₹92.40 |
| August 2004 | ₹54.63 | ₹86.95 |
| July 2004 | ₹48.04 | ₹76.45 |
| June 2004 | ₹33.21 | ₹52.85 |
| May 2004 | ₹32.55 | ₹51.80 |
| April 2004 | ₹40.94 | ₹65.15 |
| March 2004 | ₹31.29 | ₹49.80 |
| February 2004 | ₹32.80 | ₹52.20 |
| January 2004 | ₹35.22 | ₹56.05 |
| December 2003 | ₹46.21 | ₹73.55 |
| November 2003 | ₹43.76 | ₹69.65 |
| October 2003 | ₹45.65 | ₹72.65 |
| September 2003 | ₹35.53 | ₹56.55 |
| August 2003 | ₹28.21 | ₹44.90 |
| July 2003 | ₹26.74 | ₹42.55 |
| June 2003 | ₹26.58 | ₹42.30 |
| May 2003 | ₹24.88 | ₹39.60 |
| April 2003 | ₹19.23 | ₹30.60 |
| March 2003 | ₹18.32 | ₹29.15 |
| February 2003 | ₹24.03 | ₹38.25 |
| January 2003 | ₹23.75 | ₹37.80 |
| December 2002 | ₹27.46 | ₹43.70 |
| November 2002 | ₹27.21 | ₹43.30 |
| October 2002 | ₹22.62 | ₹36 |
| September 2002 | ₹23.66 | ₹37.65 |
| August 2002 | ₹25.70 | ₹40.90 |
| July 2002 | ₹27.08 | ₹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: ₹5,960
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 61.36%
Payout Ratio Range:
Dividend Per Share: 64.00 INR
Earnings Per Share: 104.21 INR
P/E Ratio: 55.67
Exchange: NSI
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 77.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 4