Essar Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.40	29.47	28.40	29.47	29.47	4.99%	14,441
Dec 4, 2025	28.50	28.90	27.51	28.07	28.07	-1.40%	7,820
Dec 3, 2025	28.15	29.39	28.00	28.47	28.47	-0.94%	9,352
Dec 2, 2025	28.50	29.35	28.01	28.74	28.74	-0.96%	8,338
Dec 1, 2025	29.60	30.93	28.70	29.02	29.02	-1.49%	25,885
Nov 28, 2025	29.40	30.20	28.57	29.46	29.46	-2.03%	33,008
Nov 27, 2025	29.90	30.47	29.15	30.07	30.07	3.62%	14,128
Nov 26, 2025	28.20	29.49	28.20	29.02	29.02	3.31%	9,699
Nov 25, 2025	28.39	29.00	28.00	28.09	28.09	-1.61%	19,468
Nov 24, 2025	29.32	29.95	28.18	28.55	28.55	-3.74%	27,854
Nov 21, 2025	31.00	31.00	29.61	29.66	29.66	-3.45%	11,663
Nov 20, 2025	30.32	30.95	30.30	30.72	30.72	1.32%	16,167
Nov 19, 2025	29.61	31.30	29.61	30.32	30.32	-1.30%	7,396
Nov 18, 2025	30.50	31.85	30.15	30.72	30.72	-1.25%	18,721
Nov 17, 2025	31.88	31.90	31.10	31.11	31.11	-4.66%	25,379
Nov 14, 2025	31.52	33.38	31.03	32.63	32.63	-0.09%	26,557
Nov 13, 2025	33.49	34.00	32.35	32.66	32.66	-2.10%	16,125
Nov 12, 2025	32.60	33.80	31.40	33.36	33.36	2.33%	28,131
Nov 11, 2025	33.80	33.80	32.53	32.60	32.60	-4.79%	53,083
Nov 10, 2025	34.99	36.00	34.24	34.24	34.24	-4.99%	26,657
Nov 7, 2025	32.62	36.04	32.62	36.04	36.04	4.98%	37,139
Nov 6, 2025	34.60	35.99	34.33	34.33	34.33	-4.98%	27,901
Nov 4, 2025	36.13	37.00	36.13	36.13	36.13	-5.00%	22,593
Nov 3, 2025	40.03	40.03	38.03	38.03	38.03	-5.00%	52,202
Oct 31, 2025	38.07	42.17	38.07	40.03	40.03	-2.67%	107,849
Oct 30, 2025	40.10	43.00	37.74	41.13	41.13	2.62%	214,728
Oct 29, 2025	36.47	41.88	35.51	40.08	40.08	9.87%	291,087
Oct 28, 2025	37.16	37.60	35.62	36.48	36.48	-1.67%	283,543
Oct 27, 2025	32.08	38.46	32.08	37.10	37.10	15.76%	1,136,064
Oct 24, 2025	30.61	32.90	30.30	32.05	32.05	6.98%	121,024
Oct 23, 2025	30.05	30.92	29.91	29.96	29.96	-0.47%	27,314
Oct 21, 2025	30.00	30.53	30.00	30.10	30.10	-0.10%	7,639
Oct 20, 2025	29.35	30.60	29.35	30.13	30.13	2.48%	36,364
Oct 17, 2025	30.63	30.63	29.25	29.40	29.40	-1.64%	21,885
Oct 16, 2025	30.03	30.41	29.65	29.89	29.89	0.27%	14,547
Oct 15, 2025	30.68	30.79	29.74	29.81	29.81	-0.90%	10,329
Oct 14, 2025	31.29	31.64	29.71	30.08	30.08	-3.12%	15,408
Oct 13, 2025	29.50	31.25	28.40	31.05	31.05	3.64%	72,828
Oct 10, 2025	31.01	31.83	29.52	29.96	29.96	-2.66%	155,518
Oct 9, 2025	35.45	35.92	30.40	30.78	30.78	-8.83%	465,631
Oct 8, 2025	28.31	33.76	28.31	33.76	33.76	19.97%	286,810
Oct 7, 2025	29.16	29.16	27.50	28.14	28.14	1.30%	58,207
Oct 6, 2025	29.71	29.71	27.51	27.78	27.78	-1.84%	71,144
Oct 3, 2025	25.76	28.30	25.76	28.30	28.30	4.97%	28,625
Oct 1, 2025	24.69	26.96	24.69	26.96	26.96	4.98%	10,474
Sep 30, 2025	26.73	26.73	25.42	25.68	25.68	-3.93%	14,343
Sep 29, 2025	29.00	29.00	26.73	26.73	26.73	-4.98%	26,863
Sep 26, 2025	29.74	29.74	28.13	28.13	28.13	-5.00%	86,419
Sep 25, 2025	29.18	29.61	28.76	29.61	29.61	5.00%	13,960
Sep 24, 2025	28.10	28.20	27.29	28.20	28.20	4.99%	47,395