Essar Shipping Limited (BOM:533704)
India · Delayed Price · Currency is INR 15.85
-0.42 (-2.58%)
At close: Sep 15, 2026
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,587 |
| 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% | 29,677 |
| 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 |
| 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 |