Skip to main content
logo
Essar Shipping Limited (BOM:533704)
India flag India · Delayed Price · Currency is INR
22.11
-0.56 (-2.47%)
At close: Jul 13, 2026

Essar Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202621.1022.8321.1022.1122.11-2.47%13,952
Jul 10, 202622.3422.7922.3422.6722.671.52%2,452
Jul 9, 202621.4222.8721.4222.3322.33-0.49%16,510
Jul 8, 202622.8423.0022.2722.4422.44-0.97%35,355
Jul 7, 202623.1323.3822.5522.6622.66-2.03%12,557
Jul 6, 202624.5924.5923.0123.1323.13-1.45%13,543
Jul 3, 202623.7024.0523.3023.4723.47-0.64%4,108
Jul 2, 202623.9123.9123.4423.6223.620.34%7,370
Jul 1, 202624.4624.4623.2223.5423.542.21%14,041
Jun 30, 202623.2423.3223.0023.0323.03-0.90%6,705
Jun 29, 202624.5024.5022.8423.2423.240.13%9,102
Jun 25, 202623.8223.8223.0023.2123.21-0.13%4,138
Jun 24, 202623.1123.4422.9123.2423.24-0.60%10,010
Jun 23, 202624.6024.6023.1923.3823.38-2.70%18,681
Jun 22, 202623.6924.6023.6924.0324.03-1.11%16,996
Jun 19, 202624.1124.5224.0424.3024.30-1.34%16,296
Jun 18, 202624.1624.9424.0724.6324.631.99%17,553
Jun 17, 202624.7824.7823.7524.1524.15-0.58%26,124
Jun 16, 202624.2125.2623.6824.2924.292.32%57,057
Jun 15, 202624.4824.4823.7023.7423.741.54%26,233
Jun 12, 202621.9523.9521.9523.3823.384.66%41,086
Jun 11, 202622.6722.8922.2522.3422.34-2.45%8,672
Jun 10, 202623.2823.2822.6722.9022.90-0.78%11,880
Jun 9, 202622.6523.2822.2023.0823.081.90%11,116
Jun 8, 202623.1123.2522.5522.6522.65-3.04%19,068
Jun 5, 202624.2424.2423.1223.3623.360.73%10,623
Jun 4, 202623.4123.5723.0123.1923.19-0.51%29,057
Jun 3, 202623.0023.5423.0023.3123.31-0.60%10,586
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