Essar Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	19.65	19.75	19.13	19.52	19.52	-0.71%	12,629
Aug 12, 2026	19.70	20.05	19.45	19.66	19.66	-1.40%	20,920
Aug 11, 2026	20.42	20.42	19.72	19.94	19.94	-0.20%	7,897
Aug 10, 2026	19.51	20.20	19.51	19.98	19.98	0.35%	15,871
Aug 7, 2026	19.80	20.18	19.80	19.91	19.91	-	19,487
Aug 6, 2026	19.70	21.05	19.70	19.91	19.91	-0.99%	21,036
Aug 5, 2026	20.59	20.64	20.00	20.11	20.11	-0.15%	9,173
Aug 4, 2026	23.40	23.40	19.99	20.14	20.14	-2.04%	30,165
Aug 3, 2026	21.40	21.40	19.99	20.56	20.56	3.32%	11,692
Jul 31, 2026	20.01	20.19	19.85	19.90	19.90	-0.60%	5,844
Jul 30, 2026	20.54	20.54	19.92	20.02	20.02	-0.60%	7,116
Jul 29, 2026	19.67	20.48	19.67	20.14	20.14	1.36%	3,647
Jul 28, 2026	20.69	20.69	19.65	19.87	19.87	-2.02%	12,514
Jul 27, 2026	20.03	20.50	19.93	20.28	20.28	1.25%	7,485
Jul 24, 2026	20.06	20.38	19.60	20.03	20.03	-0.15%	13,804
Jul 23, 2026	21.95	21.95	19.90	20.06	20.06	-0.74%	7,371
Jul 22, 2026	20.26	20.81	19.94	20.21	20.21	-2.23%	18,057
Jul 21, 2026	20.00	20.97	20.00	20.67	20.67	2.02%	5,775
Jul 20, 2026	20.50	20.50	20.10	20.26	20.26	-1.36%	19,025
Jul 17, 2026	20.70	20.70	19.50	20.54	20.54	-0.77%	14,799
Jul 16, 2026	20.59	21.42	20.36	20.70	20.70	2.32%	22,902
Jul 15, 2026	20.31	20.81	20.00	20.23	20.23	0.30%	48,928
Jul 14, 2026	22.80	22.80	18.69	20.17	20.17	-8.77%	265,873
Jul 13, 2026	21.10	22.83	21.10	22.11	22.11	-2.47%	13,952
Jul 10, 2026	22.34	22.79	22.34	22.67	22.67	1.52%	2,452
Jul 9, 2026	21.42	22.87	21.42	22.33	22.33	-0.49%	16,510
Jul 8, 2026	22.84	23.00	22.27	22.44	22.44	-0.97%	35,355
Jul 7, 2026	23.13	23.38	22.55	22.66	22.66	-2.03%	12,557
Jul 6, 2026	24.59	24.59	23.01	23.13	23.13	-1.45%	13,543
Jul 3, 2026	23.70	24.05	23.30	23.47	23.47	-0.64%	4,108
Jul 2, 2026	23.91	23.91	23.44	23.62	23.62	0.34%	7,370
Jul 1, 2026	24.46	24.46	23.22	23.54	23.54	2.21%	14,041
Jun 30, 2026	23.24	23.32	23.00	23.03	23.03	-0.90%	6,705
Jun 29, 2026	24.50	24.50	22.84	23.24	23.24	0.13%	9,102
Jun 25, 2026	23.82	23.82	23.00	23.21	23.21	-0.13%	4,138
Jun 24, 2026	23.11	23.44	22.91	23.24	23.24	-0.60%	10,010
Jun 23, 2026	24.60	24.60	23.19	23.38	23.38	-2.70%	18,681
Jun 22, 2026	23.69	24.60	23.69	24.03	24.03	-1.11%	16,996
Jun 19, 2026	24.11	24.52	24.04	24.30	24.30	-1.34%	16,296
Jun 18, 2026	24.16	24.94	24.07	24.63	24.63	1.99%	17,553
Jun 17, 2026	24.78	24.78	23.75	24.15	24.15	-0.58%	26,124
Jun 16, 2026	24.21	25.26	23.68	24.29	24.29	2.32%	57,057
Jun 15, 2026	24.48	24.48	23.70	23.74	23.74	1.54%	26,233