7,572.50

-2.00

-0.03%

51,974.00

-159.00

-0.30%

28,203.25

+75.75

+0.27%

Russell 2000 Futures

2,816.10

-1.70

-0.06%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,937.90

-31.70

-0.80%

76,793.61

-1,704.06

-2.17%

Crude Oil Dec 26

96.66

+0.20

+0.21%

US Private Equity

10,836.30

-14.33

-0.13%

NSE - Free Realtime Quote INR

ESAF Small Finance Bank (ESAFSFB.NS)

41.00 +0.48 (+1.18%)

As of 9:20:23 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	40.11	42.00	40.11	41.61	41.61	61,909
Nov 2, 2026	41.55	41.90	40.34	40.52	40.52	613,934
Oct 30, 2026	44.70	45.08	42.26	42.46	42.46	1,086,144
Oct 29, 2026	40.50	42.94	40.50	42.94	42.94	638,350
Oct 28, 2026	39.38	41.03	39.00	40.90	40.90	669,232
Oct 27, 2026	37.18	39.31	37.18	39.08	39.08	456,500
Oct 26, 2026	38.48	39.30	36.88	37.44	37.44	610,083
Oct 23, 2026	40.11	40.50	38.82	38.82	38.82	326,582
Oct 22, 2026	41.70	41.90	39.75	40.86	40.86	507,336
Oct 21, 2026	42.50	43.75	41.18	41.70	41.70	467,681
Oct 19, 2026	44.28	45.00	43.25	43.34	43.34	275,627
Oct 16, 2026	43.68	44.98	43.50	44.28	44.28	589,268
Oct 15, 2026	44.50	45.00	43.56	43.68	43.68	308,276
Oct 14, 2026	43.80	45.00	43.11	44.39	44.39	363,676
Oct 13, 2026	44.00	45.00	42.75	43.74	43.74	859,927
Oct 12, 2026	41.55	43.47	40.40	43.47	43.47	1,181,927
Oct 9, 2026	42.00	42.00	40.95	41.40	41.40	165,223
Oct 8, 2026	43.54	43.54	40.54	42.17	42.17	905,029
Oct 7, 2026	42.69	43.21	41.75	42.67	42.67	219,456
Oct 6, 2026	43.18	43.45	41.79	42.15	42.15	353,896
Oct 5, 2026	43.30	43.99	42.00	43.18	43.18	475,820
Oct 1, 2026	43.66	44.50	42.30	43.40	43.40	438,635
Sep 30, 2026	44.55	46.00	44.03	44.52	44.52	733,692
Sep 29, 2026	42.50	44.80	41.21	44.54	44.54	1,486,139
Sep 28, 2026	45.00	45.00	42.50	43.00	43.00	2,453,024
Sep 25, 2026	40.82	42.86	40.50	42.86	42.86	1,195,142
Sep 24, 2026	40.51	42.40	39.57	40.82	40.82	1,751,479
Sep 23, 2026	39.80	41.22	38.70	40.69	40.69	566,845
Sep 22, 2026	39.35	39.97	38.50	39.46	39.46	269,699
Sep 21, 2026	38.65	40.20	38.52	39.36	39.36	283,970
Sep 18, 2026	38.27	39.50	38.27	39.19	39.19	206,115
Sep 17, 2026	38.47	39.79	38.01	38.44	38.44	251,795
Sep 16, 2026	38.81	39.88	37.11	38.96	38.96	464,010
Sep 15, 2026	39.01	40.10	38.40	38.98	38.98	435,491
Sep 11, 2026	40.02	40.25	38.83	39.61	39.61	466,788
Sep 10, 2026	41.15	41.48	40.25	40.39	40.39	243,128
Sep 9, 2026	41.42	41.77	40.40	40.85	40.85	362,765
Sep 8, 2026	41.50	41.69	40.50	41.47	41.47	602,956
Sep 7, 2026	41.79	42.02	40.52	41.76	41.76	445,009
Sep 4, 2026	41.67	41.84	41.05	41.41	41.41	271,495
Sep 3, 2026	42.88	42.89	41.40	41.67	41.67	283,668
Sep 2, 2026	41.48	42.60	40.10	42.36	42.36	366,036
Sep 1, 2026	43.40	43.40	41.05	41.48	41.48	585,595
Aug 31, 2026	44.71	44.98	42.80	42.97	42.97	415,246
Aug 28, 2026	44.38	44.99	43.80	44.71	44.71	493,495
Aug 27, 2026	44.16	44.80	43.70	43.97	43.97	573,844
Aug 26, 2026	42.90	44.70	42.90	44.16	44.16	893,792
Aug 25, 2026	43.52	44.50	42.50	43.30	43.30	640,088
Aug 24, 2026	44.69	44.70	42.56	43.52	43.52	589,214
Aug 21, 2026	43.80	44.20	42.00	43.94	43.94	990,261
Aug 20, 2026	42.00	43.89	41.65	43.27	43.27	1,506,844
Aug 19, 2026	40.50	42.20	39.50	41.92	41.92	1,513,468
Aug 18, 2026	39.80	40.55	38.06	40.41	40.41	1,072,722
Aug 17, 2026	38.98	39.85	38.20	39.26	39.26	342,387
Aug 14, 2026	40.35	40.60	37.76	38.62	38.62	706,588
Aug 13, 2026	39.01	40.90	38.75	39.67	39.67	498,995
Aug 12, 2026	38.43	40.40	36.57	39.83	39.83	1,687,946
Aug 11, 2026	39.84	39.85	37.86	38.49	38.49	1,464,656
Aug 10, 2026	40.90	40.92	39.28	39.85	39.85	2,056,717
Aug 7, 2026	41.70	42.40	39.35	40.27	40.27	4,836,492
Aug 6, 2026	41.72	43.43	41.13	42.54	42.54	3,800,131
Aug 5, 2026	42.01	44.25	41.51	41.72	41.72	5,029,074
Aug 4, 2026	40.92	43.50	40.77	41.98	41.98	8,115,114
Aug 3, 2026	41.00	42.49	40.00	40.92	40.92	9,790,624
Jul 31, 2026	37.88	43.00	35.75	42.05	42.05	43,578,126
Jul 30, 2026	37.43	37.74	36.27	36.48	36.48	1,207,299
Jul 29, 2026	37.10	38.50	35.70	37.43	37.43	2,663,369
Jul 28, 2026	38.68	38.74	36.55	37.25	37.25	1,815,530
Jul 27, 2026	39.99	40.20	37.50	38.29	38.29	4,228,358
Jul 24, 2026	35.77	39.00	35.12	38.69	38.69	11,588,732
Jul 23, 2026	35.48	36.74	34.62	35.55	35.55	1,415,031
Jul 22, 2026	36.28	37.40	35.01	35.71	35.71	1,757,282
Jul 21, 2026	35.45	36.99	35.41	36.16	36.16	1,433,493
Jul 20, 2026	35.40	35.89	34.51	35.41	35.41	520,577
Jul 17, 2026	35.73	36.68	34.81	35.20	35.20	899,746
Jul 16, 2026	35.99	36.50	35.37	36.06	36.06	990,635
Jul 15, 2026	35.13	36.80	35.13	35.81	35.81	1,591,206
Jul 14, 2026	35.35	35.58	34.53	35.04	35.04	1,085,000
Jul 13, 2026	35.50	37.10	35.00	35.43	35.43	1,824,110
Jul 10, 2026	34.23	36.50	34.23	35.73	35.73	3,641,339
Jul 9, 2026	32.80	34.70	32.76	34.56	34.56	827,620
Jul 8, 2026	33.60	33.94	32.41	32.78	32.78	935,098
Jul 7, 2026	34.69	34.89	33.61	33.85	33.85	921,129
Jul 6, 2026	34.29	35.50	33.92	34.49	34.49	1,721,950
Jul 3, 2026	33.79	34.50	33.60	34.15	34.15	680,321
Jul 2, 2026	35.00	35.75	32.86	33.58	33.58	2,595,535
Jul 1, 2026	33.50	33.93	32.58	33.61	33.61	774,224
Jun 30, 2026	32.70	33.85	32.40	33.50	33.50	624,301
Jun 29, 2026	32.15	32.98	31.68	32.54	32.54	833,577
Jun 25, 2026	33.00	33.50	32.50	32.94	32.94	684,521
Jun 24, 2026	33.99	34.36	32.50	32.87	32.87	1,471,670
Jun 23, 2026	35.40	36.38	33.80	33.98	33.98	2,110,891
Jun 22, 2026	36.79	37.20	34.12	35.25	35.25	3,342,214
Jun 19, 2026	32.50	36.70	31.76	36.33	36.33	20,668,329
Jun 18, 2026	30.86	33.50	30.86	32.02	32.02	3,025,012
Jun 17, 2026	31.21	32.00	30.65	30.83	30.83	2,478,686
Jun 16, 2026	29.13	34.40	28.95	31.02	31.02	18,555,762
Jun 15, 2026	28.61	29.50	28.61	29.10	29.10	705,497
Jun 12, 2026	26.99	28.63	26.71	28.48	28.48	1,089,571
Jun 11, 2026	27.49	27.49	26.35	26.58	26.58	502,121
Jun 10, 2026	27.50	27.80	27.25	27.30	27.30	312,412
Jun 9, 2026	27.60	27.95	27.30	27.45	27.45	357,798
Jun 8, 2026	27.78	28.15	27.30	27.47	27.47	612,944
Jun 5, 2026	28.08	28.08	27.51	27.78	27.78	276,217
Jun 4, 2026	27.80	28.27	27.52	27.87	27.87	262,658
Jun 3, 2026	27.98	28.15	27.15	27.82	27.82	274,618
Jun 2, 2026	27.50	28.34	27.36	27.98	27.98	261,675
Jun 1, 2026	28.61	28.80	27.40	27.45	27.45	674,267
May 29, 2026	29.10	29.40	28.40	28.61	28.61	493,336
May 27, 2026	28.98	29.34	28.72	28.89	28.89	358,836
May 26, 2026	29.14	29.25	28.79	28.98	28.98	288,313
May 25, 2026	28.40	29.76	28.05	28.97	28.97	1,044,043
May 22, 2026	27.90	28.45	27.52	28.10	28.10	570,821
May 21, 2026	27.80	28.17	27.58	27.67	27.67	574,661
May 20, 2026	27.55	27.82	26.95	27.60	27.60	682,166
May 19, 2026	27.90	28.54	27.75	27.92	27.92	521,758
May 18, 2026	28.80	28.99	27.52	27.93	27.93	1,160,213
May 15, 2026	30.14	30.14	29.01	29.21	29.21	787,209
May 14, 2026	30.49	31.00	29.50	30.05	30.05	1,079,978
May 13, 2026	28.46	31.45	28.46	30.52	30.52	2,444,897
May 12, 2026	30.90	30.93	28.44	28.61	28.61	1,688,416
May 11, 2026	29.46	31.78	28.53	30.75	30.75	4,612,561
May 8, 2026	27.60	29.94	27.41	29.51	29.51	2,983,740
May 7, 2026	27.12	27.68	27.12	27.52	27.52	455,186
May 6, 2026	27.00	27.45	26.82	27.28	27.28	760,510
May 5, 2026	26.59	27.00	26.42	26.86	26.86	465,201
May 4, 2026	26.25	27.60	26.12	26.56	26.56	2,434,443
Apr 30, 2026	25.70	27.00	25.35	26.40	26.40	1,267,396
Apr 29, 2026	25.25	26.19	25.25	25.86	25.86	997,205
Apr 28, 2026	24.30	25.71	24.20	25.21	25.21	1,065,259
Apr 27, 2026	23.36	24.50	23.36	24.31	24.31	517,739
Apr 24, 2026	23.67	24.02	23.31	23.35	23.35	371,170
Apr 23, 2026	23.85	24.00	23.64	23.91	23.91	481,823
Apr 22, 2026	23.99	24.07	23.60	23.89	23.89	511,232
Apr 21, 2026	23.89	24.33	23.64	23.90	23.90	584,400
Apr 20, 2026	24.09	24.09	23.70	23.89	23.89	471,252
Apr 17, 2026	24.19	24.50	23.91	24.03	24.03	817,892
Apr 16, 2026	24.09	24.38	23.88	23.96	23.96	483,616
Apr 15, 2026	24.00	24.22	23.88	23.99	23.99	642,623
Apr 13, 2026	23.10	23.84	22.50	23.67	23.67	686,538
Apr 10, 2026	23.49	23.73	23.00	23.27	23.27	1,009,426
Apr 9, 2026	24.23	24.39	22.86	23.23	23.23	961,380
Apr 8, 2026	24.49	24.50	23.87	23.99	23.99	1,061,671
Apr 7, 2026	23.73	24.00	23.31	23.46	23.46	267,488
Apr 6, 2026	24.07	24.53	23.18	23.73	23.73	658,332
Apr 2, 2026	22.78	23.76	21.72	23.49	23.49	756,573
Apr 1, 2026	21.67	22.87	20.50	22.43	22.43	1,179,644
Mar 30, 2026	21.00	21.07	19.78	19.86	19.86	1,157,016
Mar 27, 2026	22.17	22.17	21.02	21.07	21.07	1,302,701
Mar 25, 2026	22.55	23.15	22.00	22.17	22.17	1,159,123
Mar 24, 2026	23.00	23.41	21.99	22.10	22.10	1,099,451
Mar 23, 2026	23.00	23.06	22.57	22.73	22.73	505,210
Mar 20, 2026	23.30	23.85	23.00	23.06	23.06	595,448
Mar 19, 2026	23.47	23.47	23.07	23.27	23.27	355,783
Mar 18, 2026	23.50	23.94	23.30	23.47	23.47	490,786
Mar 17, 2026	23.18	23.81	23.18	23.32	23.32	569,406
Mar 16, 2026	24.69	24.69	23.26	23.48	23.48	636,140
Mar 13, 2026	24.80	24.87	24.00	24.22	24.22	556,023
Mar 12, 2026	25.10	25.27	24.64	24.79	24.79	545,845
Mar 11, 2026	25.70	25.70	24.80	24.98	24.98	365,193
Mar 10, 2026	25.12	25.60	24.40	25.19	25.19	714,840
Mar 9, 2026	25.16	25.89	24.33	24.92	24.92	638,786
Mar 6, 2026	26.78	26.78	24.11	25.16	25.16	923,242
Mar 5, 2026	25.41	26.38	25.41	26.04	26.04	300,788
Mar 4, 2026	26.40	26.40	25.46	25.79	25.79	443,597
Mar 2, 2026	26.01	26.90	25.76	26.43	26.43	552,263
Feb 27, 2026	27.12	27.35	26.71	26.99	26.99	363,641
Feb 26, 2026	27.44	27.44	26.95	27.12	27.12	196,024
Feb 25, 2026	27.00	27.25	26.87	27.17	27.17	246,185
Feb 24, 2026	27.11	27.32	26.57	26.88	26.88	262,726
Feb 23, 2026	27.29	27.94	27.15	27.25	27.25	185,502
Feb 20, 2026	28.10	28.10	27.28	27.47	27.47	285,662
Feb 19, 2026	27.72	28.43	27.60	27.78	27.78	330,060
Feb 18, 2026	28.06	28.48	28.01	28.21	28.21	179,941
Feb 17, 2026	27.99	28.92	27.93	28.13	28.13	321,298
Feb 16, 2026	28.34	28.36	27.66	27.99	27.99	396,559
Feb 13, 2026	28.05	28.49	27.71	28.32	28.32	385,165
Feb 12, 2026	28.74	28.75	28.08	28.21	28.21	148,987
Feb 11, 2026	29.10	29.48	28.34	28.42	28.42	433,198
Feb 10, 2026	29.04	29.48	28.61	29.10	29.10	536,340
Feb 9, 2026	29.80	29.97	28.83	29.14	29.14	651,102
Feb 6, 2026	28.25	29.80	28.16	29.19	29.19	858,050
Feb 5, 2026	28.15	28.65	27.81	28.47	28.47	402,180
Feb 4, 2026	27.51	28.45	27.45	27.87	27.87	502,173
Feb 3, 2026	29.00	29.02	27.61	28.01	28.01	552,275
Feb 2, 2026	29.33	29.33	27.71	28.11	28.11	403,106
Jan 30, 2026	27.60	31.00	27.11	29.32	29.32	957,421
Jan 29, 2026	27.61	28.32	27.30	27.66	27.66	529,794
Jan 28, 2026	28.50	28.50	27.91	28.18	28.18	416,590
Jan 27, 2026	28.58	28.99	27.82	27.99	27.99	438,960
Jan 23, 2026	29.91	29.98	28.40	28.58	28.58	426,819
Jan 22, 2026	29.02	29.81	28.07	29.27	29.27	1,021,904
Jan 21, 2026	27.85	29.77	26.81	28.89	28.89	1,660,281
Jan 20, 2026	29.46	29.46	27.32	27.85	27.85	1,147,292
Jan 19, 2026	29.20	30.24	28.23	29.46	29.46	1,583,138
Jan 16, 2026	25.90	29.98	25.83	28.95	28.95	3,695,723
Jan 14, 2026	25.90	26.10	25.59	25.96	25.96	179,653
Jan 13, 2026	25.56	25.98	25.47	25.79	25.79	282,086
Jan 12, 2026	25.87	25.93	25.01	25.51	25.51	266,003
Jan 9, 2026	26.08	26.08	25.45	25.67	25.67	257,460
Jan 8, 2026	26.50	26.50	25.65	25.80	25.80	306,836
Jan 7, 2026	26.57	26.57	26.15	26.32	26.32	259,757
Jan 6, 2026	27.19	27.40	26.10	26.32	26.32	694,210
Jan 5, 2026	26.99	27.21	26.70	27.02	27.02	473,972
Jan 2, 2026	27.18	27.53	26.62	26.77	26.77	922,339
Jan 1, 2026	26.99	27.19	26.73	27.10	27.10	219,781
Dec 31, 2025	26.58	27.10	26.28	26.65	26.65	371,914
Dec 30, 2025	26.00	26.69	26.00	26.45	26.45	373,927
Dec 29, 2025	26.20	26.32	25.93	26.08	26.08	232,998
Dec 26, 2025	26.10	26.45	26.02	26.25	26.25	261,403
Dec 24, 2025	26.87	26.87	26.10	26.23	26.23	185,444
Dec 23, 2025	27.68	27.68	26.30	26.56	26.56	415,471
Dec 22, 2025	25.71	26.99	25.71	26.55	26.55	327,925
Dec 19, 2025	25.47	26.00	25.19	25.71	25.71	192,084
Dec 18, 2025	25.88	25.89	25.30	25.46	25.46	206,915
Dec 17, 2025	26.31	26.49	25.65	25.75	25.75	273,910
Dec 16, 2025	26.45	26.69	26.01	26.17	26.17	186,533
Dec 15, 2025	25.73	27.48	25.51	26.44	26.44	592,958
Dec 12, 2025	25.85	25.85	25.30	25.65	25.65	229,916
Dec 11, 2025	25.46	25.60	25.02	25.46	25.46	245,294
Dec 10, 2025	25.50	25.95	24.56	25.05	25.05	548,038
Dec 9, 2025	25.35	25.66	24.80	25.05	25.05	598,624
Dec 8, 2025	26.47	26.47	24.62	24.74	24.74	846,778
Dec 5, 2025	26.40	26.53	25.90	26.13	26.13	151,364
Dec 4, 2025	26.27	26.50	26.10	26.40	26.40	140,501
Dec 3, 2025	26.51	26.83	26.11	26.26	26.26	151,185
Dec 2, 2025	26.90	26.90	26.45	26.56	26.56	120,607
Dec 1, 2025	26.98	27.13	26.51	26.62	26.62	144,566
Nov 28, 2025	26.90	27.18	26.62	26.91	26.91	232,604
Nov 27, 2025	26.61	26.82	26.45	26.55	26.55	148,419
Nov 26, 2025	26.00	26.79	26.00	26.69	26.69	180,967
Nov 25, 2025	26.44	26.54	25.86	26.18	26.18	409,593
Nov 24, 2025	27.05	27.21	26.27	26.44	26.44	177,519
Nov 21, 2025	27.16	27.16	26.81	27.01	27.01	215,311
Nov 20, 2025	27.75	27.75	27.09	27.16	27.16	158,354
Nov 19, 2025	27.80	27.80	27.13	27.22	27.22	196,767
Nov 18, 2025	26.91	27.80	26.91	27.64	27.64	606,728
Nov 17, 2025	26.94	27.29	26.81	26.85	26.85	268,460
Nov 14, 2025	27.24	27.24	26.82	26.94	26.94	175,655
Nov 13, 2025	27.18	27.45	27.02	27.14	27.14	270,578
Nov 12, 2025	27.74	27.87	26.80	27.00	27.00	626,606
Nov 11, 2025	28.06	28.40	27.01	27.74	27.74	219,570
Nov 10, 2025	27.83	28.35	27.35	28.06	28.06	293,650
Nov 7, 2025	27.55	27.80	27.01	27.48	27.48	235,511
Nov 6, 2025	27.60	28.00	27.06	27.27	27.27	281,385
Nov 4, 2025	27.93	28.37	27.81	27.86	27.86	152,790
Nov 3, 2025	28.40	28.40	27.91	27.98	27.98	216,994

Mobilize your Website

View Site in Mobile | Classic

Share by: