Essar Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	21.95	23.95	21.95	23.38	23.38	4.66%	41,086
Jun 11, 2026	22.67	22.89	22.25	22.34	22.34	-2.45%	8,672
Jun 10, 2026	23.28	23.28	22.67	22.90	22.90	-0.78%	11,880
Jun 9, 2026	22.65	23.28	22.20	23.08	23.08	1.90%	11,116
Jun 8, 2026	23.11	23.25	22.55	22.65	22.65	-3.04%	19,068
Jun 5, 2026	24.24	24.24	23.12	23.36	23.36	0.73%	10,623
Jun 4, 2026	23.41	23.57	23.01	23.19	23.19	-0.51%	29,057
Jun 3, 2026	23.00	23.54	23.00	23.31	23.31	-0.60%	10,586
Jun 2, 2026	23.48	23.63	23.26	23.45	23.45	-0.09%	7,008
Jun 1, 2026	24.39	24.39	23.37	23.47	23.47	-1.68%	37,933
May 29, 2026	24.48	24.73	23.82	23.87	23.87	-0.38%	53,563
May 27, 2026	23.62	24.48	23.62	23.96	23.96	1.23%	37,276
May 26, 2026	23.76	23.96	23.48	23.67	23.67	0.25%	26,701
May 25, 2026	24.69	24.69	22.80	23.61	23.61	-0.21%	164,832