Skip to main content
logo
Essar Shipping Limited (BOM:533704)
India flag India · Delayed Price · Currency is INR
21.99
-1.51 (-6.43%)
At close: Mar 27, 2026

Essar Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.9723.9721.8221.9921.99-6.43%43,531
Mar 25, 202623.1023.9823.1023.5023.502.13%17,031
Mar 24, 202622.2023.8022.2023.0123.014.02%23,813
Mar 23, 202623.6523.6522.0022.1222.12-6.47%25,114
Mar 20, 202624.2724.4223.6323.6523.65-0.42%7,532
Mar 19, 202624.1024.8323.6123.7523.75-1.74%11,568
Mar 18, 202624.0024.9424.0024.1724.170.88%14,053
Mar 17, 202622.7825.5022.7823.9623.962.70%44,314
Mar 16, 202623.7824.2822.5023.3323.33-1.85%19,844
Mar 13, 202624.9425.3623.6423.7723.77-4.65%15,503
Mar 12, 202624.5325.3624.5324.9324.93-1.03%6,690
Mar 11, 202625.5025.8024.3225.1925.19-1.56%30,492
Mar 10, 202625.5025.9424.9325.5925.594.24%16,048
Mar 9, 202625.6825.6823.3224.5524.55-2.04%32,806
Mar 6, 202625.9726.0124.9725.0625.06-2.26%26,524
Mar 5, 202622.8027.5822.8025.6425.648.83%96,151
Mar 4, 202624.2424.2723.0023.5623.56-2.85%12,602
Mar 2, 202625.0025.3024.1724.2524.25-5.93%10,461
Feb 27, 202626.0026.1025.5825.7825.78-0.50%11,720
Feb 26, 202625.9726.3125.6025.9125.91-0.92%7,154
Feb 25, 202626.6526.7525.6626.1526.150.58%36,173
Feb 24, 202626.5027.2525.5626.0026.00-4.31%20,622
Feb 23, 202627.9028.0626.9227.1727.171.12%11,562
Feb 20, 202627.6928.0726.7326.8726.87-2.04%12,175
Feb 19, 202628.9528.9527.1527.4327.43-2.70%10,954
Feb 18, 202629.3329.6028.0328.1928.19-1.95%19,044
Feb 17, 202626.8130.8926.8128.7528.753.45%24,633
Feb 16, 202630.7830.7827.5827.7927.79-7.86%18,479
Feb 13, 202630.7430.8429.5530.1630.16-2.49%27,908
Feb 12, 202630.4731.2929.6030.9330.934.04%25,540
Feb 11, 202628.5031.5028.5029.7329.73-4.16%21,374
Feb 10, 202630.6032.3230.1731.0231.025.05%93,067
Feb 9, 202626.5730.4426.5729.5329.5311.18%69,068
Feb 6, 202626.5427.2926.5426.5626.56-1.41%4,275
Feb 5, 202628.0528.0526.5126.9426.94-2.04%12,364
Feb 4, 202627.8928.0527.2727.5027.50-1.96%27,489
Feb 3, 202626.9928.2925.8928.0528.058.55%34,520
Feb 2, 202627.2927.2925.0125.8425.84-2.31%9,328
Feb 1, 202627.5629.3826.2226.4526.45-1.08%69,997
Jan 30, 202626.7026.9525.2526.7426.742.69%24,972
Jan 29, 202625.8026.0425.8026.0426.045.00%24,708
Jan 28, 202623.6824.8023.6824.8024.805.00%18,906
Jan 27, 202623.3723.6822.8223.6223.620.81%4,773
Jan 23, 202623.7023.9822.7123.4323.43-1.14%16,072
Jan 22, 202623.4024.3922.9523.7023.701.41%55,053
Jan 21, 202623.7723.8522.8023.3723.37-1.68%14,162
Jan 20, 202625.0525.1023.7623.7723.77-4.96%27,563
Jan 19, 202625.2025.9825.0025.0125.01-1.92%6,768
Jan 16, 202625.0425.9724.7625.5025.501.80%9,744
Jan 14, 202624.8725.2524.5525.0525.050.48%11,799