Essar Shipping Limited (BOM:533704)
India · Delayed Price · Currency is INR 25.06
-0.58 (-2.26%)
At close: Mar 6, 2026
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.97 | 26.01 | 24.97 | 25.06 | 25.06 | -2.26% | 26,524 |
| Mar 5, 2026 | 22.80 | 27.58 | 22.80 | 25.64 | 25.64 | 8.83% | 96,151 |
| Mar 4, 2026 | 24.24 | 24.27 | 23.00 | 23.56 | 23.56 | -2.85% | 12,602 |
| Mar 2, 2026 | 25.00 | 25.30 | 24.17 | 24.25 | 24.25 | -5.93% | 10,461 |
| Feb 27, 2026 | 26.00 | 26.10 | 25.58 | 25.78 | 25.78 | -0.50% | 11,720 |
| Feb 26, 2026 | 25.97 | 26.31 | 25.60 | 25.91 | 25.91 | -0.92% | 7,154 |
| Feb 25, 2026 | 26.65 | 26.75 | 25.66 | 26.15 | 26.15 | 0.58% | 36,173 |
| Feb 24, 2026 | 26.50 | 27.25 | 25.56 | 26.00 | 26.00 | -4.31% | 20,622 |
| Feb 23, 2026 | 27.90 | 28.06 | 26.92 | 27.17 | 27.17 | 1.12% | 11,562 |
| Feb 20, 2026 | 27.69 | 28.07 | 26.73 | 26.87 | 26.87 | -2.04% | 12,175 |
| Feb 19, 2026 | 28.95 | 28.95 | 27.15 | 27.43 | 27.43 | -2.70% | 10,954 |
| Feb 18, 2026 | 29.33 | 29.60 | 28.03 | 28.19 | 28.19 | -1.95% | 19,044 |
| Feb 17, 2026 | 26.81 | 30.89 | 26.81 | 28.75 | 28.75 | 3.45% | 24,633 |
| Feb 16, 2026 | 30.78 | 30.78 | 27.58 | 27.79 | 27.79 | -7.86% | 18,479 |
| 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 |