BSE - Delayed Quote INR

ESAF Small Finance Bank (ESAFSFB.BO)

Compare
38.06
-0.91
(-2.34%)
At close: January 10 at 3:43:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 38.27 39.08 37.70 38.06 38.06 84,092
Jan 9, 2025 38.70 39.49 38.70 38.97 38.97 37,148
Jan 8, 2025 39.50 40.47 38.81 39.15 39.15 56,487
Jan 7, 2025 38.79 40.35 38.79 39.69 39.69 46,000
Jan 6, 2025 42.60 42.60 39.11 39.46 39.46 72,889
Jan 3, 2025 42.84 42.84 41.57 41.75 41.75 28,356
Jan 2, 2025 42.90 42.95 41.74 42.00 42.00 24,118
Jan 1, 2025 41.10 43.00 41.10 42.80 42.80 83,532
Dec 31, 2024 38.66 42.25 38.66 42.04 42.04 197,861
Dec 30, 2024 38.30 40.24 37.75 39.88 39.88 107,189
Dec 27, 2024 37.91 38.37 37.90 38.23 38.23 12,861
Dec 26, 2024 38.26 38.94 37.65 37.96 37.96 68,258
Dec 24, 2024 38.92 39.30 38.42 38.51 38.51 33,454
Dec 23, 2024 39.54 39.54 38.53 38.68 38.68 41,577
Dec 20, 2024 39.13 39.30 38.50 38.76 38.76 19,586
Dec 19, 2024 39.81 39.81 38.75 39.08 39.08 57,091
Dec 18, 2024 40.29 40.30 39.60 39.70 39.70 22,456
Dec 17, 2024 40.70 40.70 39.77 39.93 39.93 77,100
Dec 16, 2024 40.50 40.79 40.00 40.04 40.04 53,414
Dec 13, 2024 40.36 40.91 39.83 40.00 40.00 64,295
Dec 12, 2024 41.20 41.44 40.74 40.88 40.88 11,463
Dec 11, 2024 40.76 41.65 40.76 41.28 41.28 14,347
Dec 10, 2024 42.00 42.00 41.13 41.51 41.51 21,031
Dec 9, 2024 41.61 42.11 41.56 41.65 41.65 54,313
Dec 6, 2024 41.21 42.07 41.21 41.73 41.73 26,095
Dec 5, 2024 42.05 42.05 41.30 41.44 41.44 25,724
Dec 4, 2024 40.89 41.95 40.81 41.38 41.38 103,233
Dec 3, 2024 40.80 40.80 40.23 40.72 40.72 27,764
Dec 2, 2024 39.61 40.15 39.27 39.98 39.98 30,419
Nov 29, 2024 40.62 40.62 39.77 39.94 39.94 38,253
Nov 28, 2024 39.44 40.39 38.80 39.81 39.81 107,290
Nov 27, 2024 39.84 39.85 38.48 38.68 38.68 129,690
Nov 26, 2024 39.77 39.77 39.10 39.27 39.27 55,345
Nov 25, 2024 40.01 40.01 39.27 39.38 39.38 34,196
Nov 22, 2024 38.25 39.63 38.25 39.21 39.21 31,011
Nov 21, 2024 39.94 39.95 38.30 39.01 39.01 50,403
Nov 19, 2024 38.72 39.44 38.66 39.30 39.30 100,644
Nov 18, 2024 39.01 39.22 37.94 38.72 38.72 65,280
Nov 14, 2024 38.46 39.95 38.20 39.01 39.01 774,456
Nov 13, 2024 43.55 43.55 41.95 42.07 42.07 181,113
Nov 12, 2024 43.90 44.35 42.53 42.91 42.91 77,898
Nov 11, 2024 44.70 44.76 43.50 43.97 43.97 97,238
Nov 8, 2024 46.00 46.00 44.70 44.82 44.82 26,412
Nov 7, 2024 44.90 46.05 44.90 45.38 45.38 78,905
Nov 6, 2024 44.50 45.14 44.45 44.98 44.98 63,601
Nov 4, 2024 45.80 45.91 44.15 44.30 44.30 60,839
Nov 1, 2024 45.36 45.36 44.70 45.02 45.02 8,362
Oct 31, 2024 44.11 44.69 43.90 44.43 44.43 27,846
Oct 29, 2024 42.50 43.50 42.50 43.21 43.21 31,944
Oct 28, 2024 43.01 43.24 42.05 42.73 42.73 173,116
Oct 25, 2024 45.50 45.50 42.70 43.03 43.03 39,483
Oct 24, 2024 45.40 45.40 44.31 44.54 44.54 10,348
Oct 23, 2024 44.25 45.07 43.26 44.62 44.62 78,041
Oct 22, 2024 46.36 46.36 44.20 44.31 44.31 129,849
Oct 21, 2024 47.00 47.40 45.11 45.48 45.48 90,850
Oct 18, 2024 46.40 47.58 45.88 47.02 47.02 71,110
Oct 17, 2024 47.50 47.95 46.06 46.35 46.35 39,458
Oct 16, 2024 47.00 47.48 46.44 47.01 47.01 81,873
Oct 15, 2024 45.00 46.99 45.00 46.58 46.58 150,783
Oct 14, 2024 45.63 45.64 45.05 45.18 45.18 49,359
Oct 11, 2024 46.19 46.19 45.20 45.28 45.28 87,227
Oct 10, 2024 45.39 46.11 44.76 45.73 45.73 100,462
Oct 9, 2024 45.00 45.55 44.50 44.79 44.79 102,422
Oct 8, 2024 46.25 46.25 44.42 45.15 45.15 97,324
Oct 7, 2024 47.36 48.09 44.65 44.92 44.92 221,188
Oct 4, 2024 45.44 47.19 44.45 46.87 46.87 116,025
Oct 3, 2024 43.76 45.19 43.76 44.92 44.92 165,211
Oct 1, 2024 46.00 46.07 44.30 44.69 44.69 167,284
Sep 30, 2024 46.07 46.69 45.01 45.27 45.27 204,239
Sep 27, 2024 46.91 47.00 45.92 46.06 46.06 218,747
Sep 26, 2024 47.42 47.84 45.00 45.84 45.84 311,937
Sep 25, 2024 48.76 49.02 46.95 47.40 47.40 245,399
Sep 24, 2024 49.50 49.99 48.34 48.71 48.71 189,822
Sep 23, 2024 50.28 50.75 49.10 49.73 49.73 167,064
Sep 20, 2024 49.89 50.84 49.54 49.78 49.78 48,195
Sep 19, 2024 50.29 50.29 49.35 49.54 49.54 50,445
Sep 18, 2024 50.00 50.12 49.69 49.87 49.87 52,554
Sep 17, 2024 50.29 50.29 49.74 49.85 49.85 19,861
Sep 16, 2024 50.00 50.39 49.76 49.93 49.93 33,738
Sep 13, 2024 49.99 50.52 49.51 49.98 49.98 89,211
Sep 12, 2024 49.51 50.20 49.40 49.51 49.51 117,473
Sep 11, 2024 50.49 50.49 49.71 49.94 49.94 29,029
Sep 10, 2024 49.16 50.46 49.16 50.22 50.22 133,987
Sep 9, 2024 49.89 49.89 48.80 49.33 49.33 121,558
Sep 6, 2024 50.24 50.24 49.34 49.45 49.45 119,733
Sep 5, 2024 50.66 50.66 49.90 50.01 50.01 102,815
Sep 4, 2024 50.03 50.49 49.87 50.13 50.13 12,066
Sep 3, 2024 50.84 50.84 50.10 50.23 50.23 33,548
Sep 2, 2024 51.68 51.68 49.88 49.98 49.98 36,608
Aug 30, 2024 50.85 51.12 50.35 50.94 50.94 112,539
Aug 29, 2024 51.40 51.40 49.95 50.13 50.13 48,430
Aug 28, 2024 51.00 51.18 50.30 50.41 50.41 86,772
Aug 26, 2024 51.52 52.13 51.51 51.70 51.70 93,208
Aug 23, 2024 52.14 52.20 51.20 51.52 51.52 93,472
Aug 22, 2024 51.71 53.10 51.71 52.06 52.06 99,333
Aug 21, 2024 51.05 52.85 51.05 52.61 52.61 257,806
Aug 20, 2024 52.00 52.00 50.87 51.05 51.05 19,983
Aug 19, 2024 50.15 51.62 50.15 51.40 51.40 68,623
Aug 16, 2024 50.02 51.06 49.91 50.12 50.12 44,511
Aug 14, 2024 51.10 51.23 49.90 50.08 50.08 33,397
Aug 13, 2024 51.99 52.28 50.70 50.92 50.92 173,755
Aug 12, 2024 50.30 52.10 50.03 51.61 51.61 189,903
Aug 9, 2024 49.96 50.68 49.72 49.89 49.89 28,244
Aug 8, 2024 50.69 50.69 49.71 49.93 49.93 61,674
Aug 7, 2024 0.70 Dividend
Aug 7, 2024 49.80 50.70 49.62 50.28 50.28 127,823
Aug 6, 2024 50.40 50.50 49.86 49.97 49.27 50,343
Aug 5, 2024 50.01 50.54 49.30 49.80 49.10 263,276
Aug 2, 2024 51.47 51.47 50.50 50.70 49.99 84,529
Aug 1, 2024 52.13 52.20 51.05 51.20 50.48 104,164
Jul 31, 2024 51.05 52.72 51.05 51.83 51.10 266,037
Jul 30, 2024 50.47 50.94 49.97 50.47 49.76 159,655
Jul 29, 2024 51.02 51.35 50.11 50.45 49.74 288,207
Jul 26, 2024 51.99 52.26 51.37 51.45 50.73 55,274
Jul 25, 2024 51.49 51.51 50.51 51.33 50.61 79,532
Jul 24, 2024 51.75 51.75 50.60 51.10 50.38 92,383
Jul 23, 2024 51.00 51.00 49.92 50.42 49.71 135,137
Jul 22, 2024 51.85 51.85 50.10 50.25 49.55 143,688
Jul 19, 2024 52.15 52.15 51.00 51.18 50.46 26,494
Jul 18, 2024 52.00 52.30 51.23 51.41 50.69 115,785
Jul 16, 2024 52.25 52.25 51.50 51.68 50.96 81,361
Jul 15, 2024 52.50 52.93 51.71 51.91 51.18 111,115
Jul 12, 2024 52.10 52.94 52.06 52.25 51.52 60,832
Jul 11, 2024 52.10 53.00 51.99 52.74 52.00 47,246
Jul 10, 2024 51.60 52.00 51.25 51.87 51.14 32,095
Jul 9, 2024 51.68 52.00 51.50 51.79 51.06 143,561
Jul 8, 2024 52.50 52.84 51.43 51.68 50.96 276,459
Jul 5, 2024 53.25 54.19 52.65 52.96 52.22 160,642
Jul 4, 2024 53.79 53.79 52.40 52.65 51.91 53,465
Jul 3, 2024 53.10 53.44 52.41 52.85 52.11 59,681
Jul 2, 2024 53.50 53.93 52.80 52.94 52.20 133,043
Jul 1, 2024 53.15 54.18 53.15 53.31 52.56 186,607
Jun 28, 2024 54.20 54.31 53.75 53.92 53.16 78,178
Jun 27, 2024 54.29 54.29 53.40 53.88 53.13 118,791
Jun 26, 2024 53.46 54.40 53.46 53.91 53.15 102,944
Jun 25, 2024 53.21 54.39 53.21 53.86 53.11 91,793
Jun 24, 2024 54.06 54.72 53.78 53.86 53.11 31,262
Jun 21, 2024 55.07 55.99 54.27 54.44 53.68 47,125
Jun 20, 2024 56.95 56.95 54.93 55.07 54.30 196,284
Jun 19, 2024 53.25 57.11 53.25 56.33 55.54 168,112
Jun 18, 2024 53.01 55.06 53.01 53.48 52.73 82,571
Jun 14, 2024 53.50 53.97 52.99 53.53 52.78 149,247
Jun 13, 2024 52.81 53.40 52.81 53.13 52.39 120,322
Jun 12, 2024 53.95 53.95 52.73 52.99 52.25 37,818
Jun 11, 2024 52.89 53.29 52.66 52.86 52.12 143,218
Jun 10, 2024 54.02 54.02 52.85 53.03 52.29 80,924
Jun 7, 2024 52.95 53.27 52.86 53.00 52.26 40,776
Jun 6, 2024 53.40 53.40 52.64 52.93 52.19 90,414
Jun 5, 2024 53.00 53.00 51.02 52.67 51.93 137,085
Jun 4, 2024 54.00 54.04 49.37 51.95 51.22 151,685
Jun 3, 2024 53.50 54.54 53.50 53.70 52.95 152,898
May 31, 2024 53.99 53.99 53.00 53.07 52.33 26,869
May 30, 2024 53.20 54.12 52.90 53.23 52.48 183,726
May 29, 2024 54.30 54.77 53.60 54.02 53.26 32,671
May 28, 2024 54.09 54.10 53.50 53.70 52.95 120,183
May 27, 2024 54.57 54.57 53.71 53.83 53.08 99,267
May 24, 2024 54.51 54.58 53.95 54.35 53.59 37,871
May 23, 2024 55.44 55.44 54.19 54.36 53.60 79,028
May 22, 2024 55.24 55.24 54.25 54.39 53.63 119,748
May 21, 2024 57.00 57.00 54.37 54.47 53.71 63,354
May 17, 2024 54.65 55.20 54.55 54.85 54.08 89,995
May 16, 2024 55.64 55.64 54.50 54.64 53.87 54,408
May 15, 2024 55.89 55.89 54.55 54.74 53.97 98,070
May 14, 2024 55.98 55.98 54.42 54.82 54.05 80,217
May 13, 2024 55.08 55.55 53.90 54.98 54.21 118,651
May 10, 2024 56.89 56.89 55.05 55.43 54.65 89,817
May 9, 2024 47.95 57.45 47.95 56.15 55.36 373,375
May 8, 2024 61.00 61.00 59.77 59.93 59.09 64,804
May 7, 2024 61.06 61.97 59.80 60.46 59.61 32,780
May 6, 2024 62.01 62.84 59.83 61.03 60.18 107,095
May 3, 2024 63.83 63.83 61.60 62.33 61.46 60,717
May 2, 2024 61.88 64.45 61.46 63.63 62.74 256,528
Apr 30, 2024 62.11 62.30 61.50 61.71 60.85 73,233
Apr 29, 2024 62.50 63.43 62.00 62.15 61.28 36,269
Apr 26, 2024 62.01 62.25 61.39 62.04 61.17 73,228
Apr 25, 2024 61.01 62.16 61.01 61.72 60.86 19,322
Apr 24, 2024 60.66 61.58 60.66 61.43 60.57 35,500
Apr 23, 2024 61.22 61.45 60.50 60.87 60.02 46,785
Apr 22, 2024 60.09 63.12 60.02 60.78 59.93 143,186
Apr 19, 2024 58.49 59.90 58.45 59.76 58.92 113,723
Apr 18, 2024 60.47 60.65 59.55 59.77 58.93 57,799
Apr 16, 2024 59.04 60.56 59.01 60.04 59.20 145,100
Apr 15, 2024 60.00 60.83 58.61 60.54 59.69 76,959
Apr 12, 2024 61.55 61.71 60.50 61.05 60.19 114,629
Apr 10, 2024 61.10 62.15 60.00 61.53 60.67 112,449
Apr 9, 2024 63.61 63.61 59.31 60.33 59.48 174,699
Apr 8, 2024 63.99 64.00 62.10 62.36 61.49 262,397
Apr 5, 2024 62.56 64.44 62.56 63.72 62.83 229,593
Apr 4, 2024 60.19 63.77 59.66 62.31 61.44 379,804
Apr 3, 2024 59.59 60.22 58.98 59.10 58.27 111,628
Apr 2, 2024 58.11 59.75 57.85 58.85 58.03 101,337
Apr 1, 2024 55.29 58.40 55.08 57.50 56.69 73,612
Mar 28, 2024 54.00 55.25 53.16 54.20 53.44 503,072
Mar 27, 2024 55.80 55.94 53.48 53.66 52.91 197,727
Mar 26, 2024 57.46 57.46 55.40 55.58 54.80 424,708
Mar 22, 2024 57.78 57.88 57.10 57.50 56.69 97,014
Mar 21, 2024 58.39 58.39 56.70 57.08 56.28 90,512
Mar 20, 2024 57.99 58.00 57.40 57.47 56.66 119,419
Mar 19, 2024 57.45 58.30 57.21 57.61 56.80 168,188
Mar 18, 2024 57.66 58.02 56.88 57.42 56.62 31,397
Mar 15, 2024 57.79 57.94 56.33 57.27 56.47 172,057
Mar 14, 2024 56.39 57.57 55.22 57.24 56.44 131,835
Mar 13, 2024 57.50 58.07 55.30 55.72 54.94 549,631
Mar 12, 2024 60.00 60.01 57.15 57.46 56.66 141,180
Mar 11, 2024 61.50 61.50 59.18 59.49 58.66 222,659
Mar 7, 2024 60.11 60.84 60.05 60.24 59.40 200,510
Mar 6, 2024 61.90 62.05 59.75 60.28 59.44 155,791
Mar 5, 2024 61.72 62.25 61.50 61.74 60.88 161,391
Mar 4, 2024 63.23 63.50 61.55 61.65 60.79 190,645
Mar 1, 2024 62.99 63.08 62.05 62.22 61.35 71,102
Feb 29, 2024 61.56 62.73 61.05 62.04 61.17 244,371
Feb 28, 2024 62.72 63.75 61.57 62.25 61.38 243,222
Feb 27, 2024 64.35 64.35 62.45 62.57 61.69 209,569
Feb 26, 2024 64.50 64.89 63.55 63.88 62.99 205,042
Feb 23, 2024 64.81 65.25 64.36 64.60 63.70 185,305
Feb 22, 2024 64.60 64.93 63.80 64.78 63.87 74,434
Feb 21, 2024 65.12 65.19 64.18 64.39 63.49 92,132
Feb 20, 2024 65.47 65.47 64.20 64.44 63.54 65,093
Feb 19, 2024 64.23 65.34 64.23 64.83 63.92 199,569
Feb 16, 2024 65.85 66.10 63.45 63.88 62.99 326,675
Feb 15, 2024 64.90 66.10 64.90 65.45 64.53 104,406
Feb 14, 2024 63.96 64.85 63.19 64.64 63.73 308,468
Feb 13, 2024 63.05 64.79 62.05 64.28 63.38 167,494
Feb 12, 2024 67.82 68.95 62.80 63.11 62.23 1,093,137
Feb 9, 2024 78.72 78.72 63.21 65.49 64.57 2,612,855
Feb 8, 2024 80.22 82.26 77.44 78.28 77.18 1,340,861
Feb 7, 2024 71.78 81.15 70.17 78.71 77.61 1,547,163
Feb 6, 2024 69.92 71.70 69.33 70.44 69.45 294,808
Feb 5, 2024 70.00 70.28 68.85 69.46 68.49 219,127
Feb 2, 2024 68.98 71.74 68.98 69.20 68.23 336,701
Feb 1, 2024 69.59 69.59 68.61 68.92 67.95 152,200
Jan 31, 2024 69.38 69.65 68.89 69.32 68.35 126,235
Jan 30, 2024 69.63 69.98 69.05 69.12 68.15 175,385
Jan 29, 2024 69.54 70.60 69.38 69.68 68.70 169,357
Jan 25, 2024 68.18 69.99 68.18 69.50 68.53 182,497
Jan 24, 2024 69.49 69.84 68.40 69.03 68.06 148,095
Jan 23, 2024 70.18 71.11 69.15 69.24 68.27 163,384
Jan 19, 2024 70.24 72.50 69.67 71.25 70.25 164,984
Jan 17, 2024 69.91 71.55 69.45 69.86 68.88 185,648
Jan 16, 2024 71.57 72.00 69.55 70.16 69.18 290,003
Jan 15, 2024 72.03 74.00 70.75 71.57 70.57 221,580
Jan 12, 2024 72.26 72.64 71.20 71.53 70.53 316,663
Jan 11, 2024 70.98 73.30 70.67 71.76 70.75 556,378
Jan 10, 2024 69.62 70.80 68.75 70.59 69.60 201,412

Related Tickers

CAPITALSFB.NS Capital Small Finance Bank Limited
305.75
-0.54%
 
JSFB.NS Jana Small Finance Bank Limited
389.80
-3.20%
 
TMB.NS Tamilnad Mercantile Bank Limited
442.70
-1.51%
 
KTKBANK.NS The Karnataka Bank Limited
197.30
-1.68%