Essar Shipping Limited (BOM:533704)
India · Delayed Price · Currency is INR 14.78
+0.05 (0.34%)
At close: Oct 27, 2026
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 14.75 | 15.30 | 14.70 | 14.78 | 14.78 | 0.34% | 14,940 |
| Oct 26, 2026 | 14.44 | 15.33 | 14.35 | 14.73 | 14.73 | 0.14% | 13,600 |
| Oct 23, 2026 | 15.93 | 15.93 | 14.35 | 14.71 | 14.71 | -5.83% | 25,711 |
| Oct 22, 2026 | 15.89 | 16.08 | 15.60 | 15.62 | 15.62 | -0.06% | 11,939 |
| Oct 21, 2026 | 16.09 | 16.25 | 15.56 | 15.63 | 15.63 | -0.70% | 19,110 |
| Oct 19, 2026 | 15.60 | 16.51 | 15.60 | 15.74 | 15.74 | -2.78% | 38,730 |
| Oct 16, 2026 | 16.74 | 16.74 | 15.57 | 16.19 | 16.19 | 0.81% | 20,453 |
| Oct 15, 2026 | 16.36 | 16.36 | 15.97 | 16.06 | 16.06 | -0.99% | 6,810 |
| Oct 14, 2026 | 16.02 | 16.51 | 16.02 | 16.22 | 16.22 | 0.81% | 21,218 |
| Oct 13, 2026 | 16.10 | 16.30 | 15.90 | 16.09 | 16.09 | -0.06% | 28,594 |
| Oct 12, 2026 | 16.56 | 16.56 | 16.10 | 16.10 | 16.10 | -0.86% | 28,743 |
| Oct 9, 2026 | 15.60 | 16.48 | 15.60 | 16.24 | 16.24 | 0.68% | 6,636 |
| Oct 8, 2026 | 17.00 | 17.00 | 16.01 | 16.13 | 16.13 | -3.06% | 21,391 |
| Oct 7, 2026 | 17.85 | 17.85 | 16.43 | 16.64 | 16.64 | -0.12% | 19,828 |
| Oct 6, 2026 | 17.05 | 17.60 | 16.43 | 16.66 | 16.66 | -2.29% | 48,628 |
| Oct 5, 2026 | 18.36 | 18.36 | 16.54 | 17.05 | 17.05 | -0.58% | 35,052 |
| Oct 1, 2026 | 19.40 | 19.85 | 16.80 | 17.15 | 17.15 | -9.11% | 100,407 |
| Sep 30, 2026 | 17.79 | 20.37 | 17.78 | 18.87 | 18.87 | 11.13% | 1,309,965 |
| Sep 29, 2026 | 16.88 | 17.04 | 15.79 | 16.98 | 16.98 | 7.54% | 101,459 |
| Sep 28, 2026 | 15.52 | 16.64 | 15.40 | 15.79 | 15.79 | -2.41% | 30,739 |
| Sep 25, 2026 | 16.19 | 16.30 | 16.01 | 16.18 | 16.18 | -0.06% | 6,752 |
| Sep 24, 2026 | 16.90 | 16.90 | 16.10 | 16.19 | 16.19 | -0.25% | 3,826 |
| Sep 23, 2026 | 15.99 | 16.57 | 15.96 | 16.23 | 16.23 | 2.53% | 16,897 |
| Sep 22, 2026 | 16.16 | 16.52 | 15.61 | 15.83 | 15.83 | -1.92% | 15,291 |
| Sep 21, 2026 | 16.53 | 16.80 | 16.02 | 16.14 | 16.14 | 0.19% | 9,397 |
| Sep 18, 2026 | 16.99 | 16.99 | 16.07 | 16.11 | 16.11 | 0.06% | 26,882 |
| Sep 17, 2026 | 15.45 | 16.25 | 15.45 | 16.10 | 16.10 | 2.68% | 41,113 |
| Sep 16, 2026 | 16.00 | 16.40 | 15.51 | 15.68 | 15.68 | -1.07% | 18,624 |
| Sep 15, 2026 | 17.40 | 17.40 | 15.70 | 15.85 | 15.85 | -2.58% | 19,201 |
| Sep 11, 2026 | 16.38 | 16.38 | 15.84 | 16.27 | 16.27 | 1.31% | 6,572 |
| Sep 10, 2026 | 16.05 | 16.38 | 16.04 | 16.06 | 16.06 | 0.06% | 19,732 |
| Sep 9, 2026 | 16.20 | 16.28 | 15.93 | 16.05 | 16.05 | -1.11% | 34,792 |
| Sep 8, 2026 | 16.16 | 16.93 | 15.82 | 16.23 | 16.23 | -1.99% | 54,036 |
| Sep 7, 2026 | 17.38 | 17.47 | 16.40 | 16.56 | 16.56 | -2.53% | 34,285 |
| Sep 4, 2026 | 16.85 | 17.64 | 16.85 | 16.99 | 16.99 | 0.59% | 29,970 |
| Sep 3, 2026 | 17.00 | 17.30 | 16.75 | 16.89 | 16.89 | 1.20% | 27,877 |
| Sep 2, 2026 | 17.60 | 17.60 | 16.55 | 16.69 | 16.69 | -0.30% | 23,252 |
| Sep 1, 2026 | 17.00 | 17.09 | 16.46 | 16.74 | 16.74 | 1.09% | 21,697 |
| Aug 31, 2026 | 17.11 | 17.11 | 16.31 | 16.56 | 16.56 | -0.66% | 41,053 |
| Aug 28, 2026 | 17.14 | 17.19 | 16.65 | 16.67 | 16.67 | -0.42% | 15,591 |
| Aug 27, 2026 | 17.36 | 17.44 | 16.67 | 16.74 | 16.74 | -1.65% | 34,834 |
| Aug 26, 2026 | 16.50 | 17.09 | 16.50 | 17.02 | 17.02 | 2.04% | 25,655 |
| Aug 25, 2026 | 16.99 | 16.99 | 16.50 | 16.68 | 16.68 | -1.65% | 22,843 |
| Aug 24, 2026 | 17.80 | 18.00 | 16.88 | 16.96 | 16.96 | -0.06% | 62,809 |
| Aug 21, 2026 | 15.75 | 18.64 | 15.75 | 16.97 | 16.97 | 7.27% | 129,281 |
| Aug 20, 2026 | 15.95 | 16.09 | 15.75 | 15.82 | 15.82 | -0.13% | 37,056 |
| Aug 19, 2026 | 16.49 | 16.49 | 15.75 | 15.84 | 15.84 | -1.00% | 41,322 |
| Aug 18, 2026 | 15.76 | 16.40 | 15.76 | 16.00 | 16.00 | -0.12% | 77,680 |
| Aug 17, 2026 | 17.53 | 17.70 | 15.90 | 16.02 | 16.02 | -8.56% | 127,390 |
| Aug 14, 2026 | 19.52 | 19.68 | 17.21 | 17.52 | 17.52 | -10.25% | 89,115 |