Skip to main content
logo
Essar Shipping Limited (BOM:533704)
India flag India · Delayed Price · Currency is INR
17.05
-0.10 (-0.58%)
At close: Oct 5, 2026

Essar Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202618.3618.3616.5417.0517.05-0.58%35,052
Oct 1, 202619.4019.8516.8017.1517.15-9.11%100,407
Sep 30, 202617.7920.3717.7818.8718.8711.13%1,309,965
Sep 29, 202616.8817.0415.7916.9816.987.54%101,459
Sep 28, 202615.5216.6415.4015.7915.79-2.41%30,739
Sep 25, 202616.1916.3016.0116.1816.18-0.06%6,752
Sep 24, 202616.9016.9016.1016.1916.19-0.25%3,826
Sep 23, 202615.9916.5715.9616.2316.232.53%16,897
Sep 22, 202616.1616.5215.6115.8315.83-1.92%15,291
Sep 21, 202616.5316.8016.0216.1416.140.19%9,397
Sep 18, 202616.9916.9916.0716.1116.110.06%26,882
Sep 17, 202615.4516.2515.4516.1016.102.68%41,113
Sep 16, 202616.0016.4015.5115.6815.68-1.07%18,624
Sep 15, 202617.4017.4015.7015.8515.85-2.58%19,201
Sep 11, 202616.3816.3815.8416.2716.271.31%6,572
Sep 10, 202616.0516.3816.0416.0616.060.06%19,732
Sep 9, 202616.2016.2815.9316.0516.05-1.11%34,792
Sep 8, 202616.1616.9315.8216.2316.23-1.99%54,036
Sep 7, 202617.3817.4716.4016.5616.56-2.53%34,285
Sep 4, 202616.8517.6416.8516.9916.990.59%29,970
Sep 3, 202617.0017.3016.7516.8916.891.20%27,877
Sep 2, 202617.6017.6016.5516.6916.69-0.30%23,252
Sep 1, 202617.0017.0916.4616.7416.741.09%21,697
Aug 31, 202617.1117.1116.3116.5616.56-0.66%41,053
Aug 28, 202617.1417.1916.6516.6716.67-0.42%15,591
Aug 27, 202617.3617.4416.6716.7416.74-1.65%34,834
Aug 26, 202616.5017.0916.5017.0217.022.04%25,655
Aug 25, 202616.9916.9916.5016.6816.68-1.65%22,843
Aug 24, 202617.8018.0016.8816.9616.96-0.06%62,809
Aug 21, 202615.7518.6415.7516.9716.977.27%129,281
Aug 20, 202615.9516.0915.7515.8215.82-0.13%37,056
Aug 19, 202616.4916.4915.7515.8415.84-1.00%41,322
Aug 18, 202615.7616.4015.7616.0016.00-0.12%77,680
Aug 17, 202617.5317.7015.9016.0216.02-8.56%127,390
Aug 14, 202619.5219.6817.2117.5217.52-10.25%89,115
Aug 13, 202619.6519.7519.1319.5219.52-0.71%12,629
Aug 12, 202619.7020.0519.4519.6619.66-1.40%20,920
Aug 11, 202620.4220.4219.7219.9419.94-0.20%7,897
Aug 10, 202619.5120.2019.5119.9819.980.35%15,871
Aug 7, 202619.8020.1819.8019.9119.91-19,487
Aug 6, 202619.7021.0519.7019.9119.91-0.99%21,036
Aug 5, 202620.5920.6420.0020.1120.11-0.15%9,173
Aug 4, 202623.4023.4019.9920.1420.14-2.04%30,165
Aug 3, 202621.4021.4019.9920.5620.563.32%11,692
Jul 31, 202620.0120.1919.8519.9019.90-0.60%5,844
Jul 30, 202620.5420.5419.9220.0220.02-0.60%7,116
Jul 29, 202619.6720.4819.6720.1420.141.36%3,647
Jul 28, 202620.6920.6919.6519.8719.87-2.02%12,514
Jul 27, 202620.0320.5019.9320.2820.281.25%7,485
Jul 24, 202620.0620.3819.6020.0320.03-0.15%13,804