Essar Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.74	30.84	29.55	30.16	30.16	-2.49%	27,908
Feb 12, 2026	30.47	31.29	29.60	30.93	30.93	4.04%	25,540
Feb 11, 2026	28.50	31.50	28.50	29.73	29.73	-4.16%	21,374
Feb 10, 2026	30.60	32.32	30.17	31.02	31.02	5.05%	93,067
Feb 9, 2026	26.57	30.44	26.57	29.53	29.53	11.18%	69,068
Feb 6, 2026	26.54	27.29	26.54	26.56	26.56	-1.41%	4,275
Feb 5, 2026	28.05	28.05	26.51	26.94	26.94	-2.04%	12,364
Feb 4, 2026	27.89	28.05	27.27	27.50	27.50	-1.96%	27,489
Feb 3, 2026	26.99	28.29	25.89	28.05	28.05	8.55%	34,520
Feb 2, 2026	27.29	27.29	25.01	25.84	25.84	-2.31%	9,328
Feb 1, 2026	27.56	29.38	26.22	26.45	26.45	-1.08%	69,997
Jan 30, 2026	26.70	26.95	25.25	26.74	26.74	2.69%	24,972
Jan 29, 2026	25.80	26.04	25.80	26.04	26.04	5.00%	24,708
Jan 28, 2026	23.68	24.80	23.68	24.80	24.80	5.00%	18,906
Jan 27, 2026	23.37	23.68	22.82	23.62	23.62	0.81%	4,773
Jan 23, 2026	23.70	23.98	22.71	23.43	23.43	-1.14%	16,072
Jan 22, 2026	23.40	24.39	22.95	23.70	23.70	1.41%	55,053
Jan 21, 2026	23.77	23.85	22.80	23.37	23.37	-1.68%	14,162
Jan 20, 2026	25.05	25.10	23.76	23.77	23.77	-4.96%	27,563
Jan 19, 2026	25.20	25.98	25.00	25.01	25.01	-1.92%	6,768
Jan 16, 2026	25.04	25.97	24.76	25.50	25.50	1.80%	9,744
Jan 14, 2026	24.87	25.25	24.55	25.05	25.05	0.48%	11,799
Jan 13, 2026	24.85	25.39	24.48	24.93	24.93	-0.12%	10,469
Jan 12, 2026	24.70	25.33	24.10	24.96	24.96	-1.50%	7,902
Jan 9, 2026	24.80	25.49	24.50	25.34	25.34	0.16%	11,265
Jan 8, 2026	25.52	25.78	24.41	25.30	25.30	-1.02%	22,864
Jan 7, 2026	26.79	26.79	25.30	25.56	25.56	-3.73%	26,544
Jan 6, 2026	26.62	27.39	26.50	26.55	26.55	-1.34%	13,814
Jan 5, 2026	27.50	27.90	26.56	26.91	26.91	-2.22%	14,339
Jan 2, 2026	27.10	27.63	26.81	27.52	27.52	1.47%	4,101
Jan 1, 2026	27.20	27.68	27.00	27.12	27.12	-1.24%	4,228
Dec 31, 2025	27.42	27.93	27.41	27.46	27.46	-1.72%	10,600
Dec 30, 2025	27.05	28.84	26.80	27.94	27.94	1.64%	11,831
Dec 29, 2025	27.70	27.99	26.81	27.49	27.49	-0.76%	4,032
Dec 26, 2025	27.90	27.90	27.15	27.70	27.70	-0.72%	9,967
Dec 24, 2025	28.20	28.20	27.50	27.90	27.90	1.42%	6,908
Dec 23, 2025	28.34	28.34	27.17	27.51	27.51	0.11%	4,069
Dec 22, 2025	27.25	28.44	26.55	27.48	27.48	1.10%	5,318
Dec 19, 2025	26.71	27.49	26.56	27.18	27.18	0.04%	4,983
Dec 18, 2025	27.80	28.00	26.70	27.17	27.17	-2.27%	31,942
Dec 17, 2025	28.49	28.49	27.60	27.80	27.80	-1.07%	3,998
Dec 16, 2025	28.00	28.44	28.00	28.10	28.10	0.21%	4,950
Dec 15, 2025	28.89	28.89	27.75	28.04	28.04	-0.53%	1,774
Dec 12, 2025	27.76	28.70	27.76	28.19	28.19	0.21%	4,543
Dec 11, 2025	27.61	28.79	27.61	28.13	28.13	-1.47%	1,390
Dec 10, 2025	28.40	29.49	28.20	28.55	28.55	0.46%	9,908
Dec 9, 2025	27.75	28.60	27.51	28.42	28.42	-1.83%	6,726
Dec 8, 2025	29.70	30.70	28.00	28.95	28.95	-1.76%	19,433
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