Skip to main content
logo
Essar Shipping Limited (BOM:533704)
India flag India · Delayed Price · Currency is INR
23.45
-0.02 (-0.09%)
At close: Jun 2, 2026

Essar Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202623.4823.6323.2623.4523.45-0.09%7,008
Jun 1, 202624.3924.3923.3723.4723.47-1.68%37,933
May 29, 202624.4824.7323.8223.8723.87-0.38%53,563
May 27, 202623.6224.4823.6223.9623.961.23%37,276
May 26, 202623.7623.9623.4823.6723.670.25%26,701
May 25, 202624.6924.6922.8023.6123.61-0.21%164,832
May 22, 202624.9924.9923.3823.6623.66-0.17%54,786
May 21, 202624.0024.5023.3423.7023.700.64%32,409
May 20, 202623.8524.3623.4523.5523.55-1.30%19,521
May 19, 202624.7725.0123.6523.8623.860.25%36,262
May 18, 202623.7323.8523.2123.8023.800.29%26,532
May 15, 202624.2624.7523.6023.7323.73-2.18%28,054
May 14, 202624.5026.5524.0024.2624.26-1.06%28,949
May 13, 202624.0024.8823.9824.5224.521.78%25,806
May 12, 202624.9925.1723.8924.0924.09-4.71%46,931
May 11, 202625.8325.8325.0025.2825.28-0.90%27,610
May 8, 202625.9026.3425.3325.5125.51-1.09%33,154
May 7, 202625.9226.1925.6125.7925.79-0.85%43,965
May 6, 202626.3326.7825.6526.0126.01-1.22%35,667
May 5, 202626.6828.1525.8026.3326.33-2.84%60,610
May 4, 202626.3327.3326.3327.1027.100.33%66,069
Apr 30, 202629.9029.9026.6227.0127.01-8.07%78,524
Apr 29, 202626.6131.0026.6129.3829.3810.41%84,147
Apr 28, 202625.6027.3825.6026.6126.610.42%25,854
Apr 27, 202626.6927.1526.1626.5026.500.15%6,585
Apr 24, 202627.1627.1626.0026.4626.46-2.04%15,006
Apr 23, 202627.7627.7626.9027.0127.01-0.95%19,111
Apr 22, 202627.0927.8127.0727.2727.270.74%10,769
Apr 21, 202626.8828.2726.8827.0727.07-0.40%32,085
Apr 20, 202628.0028.6026.9627.1827.18-2.20%43,556
Apr 17, 202627.3328.7626.8327.7927.792.28%95,632
Apr 16, 202626.9827.9026.8127.1727.170.41%50,515
Apr 15, 202626.7627.8026.7627.0627.061.73%46,083
Apr 13, 202627.2027.3625.3426.6026.60-4.80%76,880
Apr 10, 202624.9429.0024.9427.9427.9412.03%133,908
Apr 9, 202626.0026.0024.6224.9424.94-0.36%29,992
Apr 8, 202624.3725.4224.3725.0325.036.15%20,613
Apr 7, 202626.0026.0023.4823.5823.580.34%15,082
Apr 6, 202627.0027.0023.0523.5023.501.51%12,817
Apr 2, 202622.7523.4522.7423.1523.15-0.09%17,681
Apr 1, 202621.9623.8021.9623.1723.176.73%24,686
Mar 30, 202622.0122.5821.5821.7121.71-1.27%19,197
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