Essex Marine Limited (BOM:544475)
India · Delayed Price · Currency is INR 46.41
-0.93 (-1.96%)
At close: May 8, 2026
Essex Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 49.30 | 49.30 | 45.02 | 46.41 | 46.41 | -1.96% | 54,000 |
| May 7, 2026 | 47.65 | 47.65 | 45.45 | 47.34 | 47.34 | 0.49% | 62,000 |
| May 6, 2026 | 49.10 | 49.10 | 45.51 | 47.11 | 47.11 | -0.30% | 38,000 |
| May 5, 2026 | 47.90 | 47.90 | 44.00 | 47.25 | 47.25 | 2.94% | 34,000 |
| May 4, 2026 | 43.90 | 47.90 | 43.90 | 45.90 | 45.90 | 0.31% | 56,000 |
| Apr 30, 2026 | 46.20 | 48.18 | 43.68 | 45.76 | 45.76 | -0.44% | 60,000 |
| Apr 29, 2026 | 41.95 | 46.20 | 41.80 | 45.96 | 45.96 | 4.45% | 110,000 |
| Apr 28, 2026 | 44.20 | 44.28 | 40.08 | 44.00 | 44.00 | 4.31% | 114,000 |
| Apr 27, 2026 | 41.90 | 42.18 | 41.90 | 42.18 | 42.18 | 4.98% | 24,000 |
| Apr 24, 2026 | 40.00 | 40.18 | 37.00 | 40.18 | 40.18 | 4.99% | 80,000 |
| Apr 23, 2026 | 38.27 | 38.27 | 37.11 | 38.27 | 38.27 | 4.99% | 70,000 |
| Apr 22, 2026 | 36.40 | 36.45 | 35.00 | 36.45 | 36.45 | 4.98% | 72,000 |
| Apr 21, 2026 | 34.70 | 34.72 | 33.26 | 34.72 | 34.72 | 4.99% | 82,000 |
| Apr 20, 2026 | 33.07 | 33.07 | 32.25 | 33.07 | 33.07 | 4.98% | 84,000 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -3.05% | 46,000 |
| Apr 16, 2026 | 32.50 | 33.00 | 30.90 | 32.49 | 32.49 | -0.03% | 58,000 |
| Apr 15, 2026 | 31.05 | 33.05 | 31.05 | 32.50 | 32.50 | 5.14% | 56,000 |
| Apr 13, 2026 | 29.55 | 31.99 | 29.55 | 30.91 | 30.91 | -5.76% | 52,000 |
| Apr 10, 2026 | 32.60 | 33.00 | 32.01 | 32.80 | 32.80 | 0.61% | 68,000 |
| Apr 9, 2026 | 31.50 | 32.97 | 31.00 | 32.60 | 32.60 | 1.88% | 68,000 |
| Apr 8, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 1.30% | 46,000 |
| Apr 7, 2026 | 26.31 | 31.80 | 26.31 | 31.59 | 31.59 | 18.80% | 180,000 |
| Apr 6, 2026 | 25.00 | 26.85 | 25.00 | 26.59 | 26.59 | 6.53% | 32,000 |
| Apr 2, 2026 | 24.20 | 26.35 | 22.51 | 24.96 | 24.96 | 2.13% | 70,000 |
| Apr 1, 2026 | 22.00 | 24.44 | 22.00 | 24.44 | 24.44 | 19.98% | 54,000 |
| Mar 30, 2026 | 23.00 | 23.00 | 20.00 | 20.37 | 20.37 | -11.43% | 84,000 |
| Mar 27, 2026 | 24.25 | 24.25 | 23.00 | 23.00 | 23.00 | -4.80% | 32,000 |
| Mar 25, 2026 | 25.40 | 25.95 | 24.03 | 24.16 | 24.16 | -0.94% | 26,000 |
| Mar 24, 2026 | 20.50 | 24.50 | 20.50 | 24.39 | 24.39 | 4.41% | 22,000 |
| Mar 23, 2026 | 24.00 | 25.00 | 23.00 | 23.36 | 23.36 | -10.15% | 28,000 |
| Mar 20, 2026 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -11.05% | 50,000 |
| Mar 19, 2026 | 28.50 | 29.45 | 27.01 | 29.23 | 29.23 | 1.85% | 14,000 |
| Mar 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.41% | 2,000 |
| Mar 17, 2026 | 29.00 | 29.49 | 27.80 | 28.30 | 28.30 | -2.35% | 34,000 |
| Mar 16, 2026 | 30.00 | 30.30 | 28.50 | 28.98 | 28.98 | -4.32% | 80,000 |
| Mar 13, 2026 | 31.00 | 32.00 | 28.30 | 30.29 | 30.29 | -2.60% | 64,000 |
| Mar 12, 2026 | 30.00 | 31.49 | 30.00 | 31.10 | 31.10 | 4.82% | 80,000 |
| Mar 11, 2026 | 28.00 | 29.90 | 28.00 | 29.67 | 29.67 | 7.15% | 146,000 |
| Mar 10, 2026 | 27.00 | 28.00 | 25.61 | 27.69 | 27.69 | 8.55% | 114,000 |
| Mar 9, 2026 | 27.01 | 27.01 | 25.51 | 25.51 | 25.51 | -5.13% | 56,000 |
| Mar 6, 2026 | 27.00 | 27.00 | 25.99 | 26.89 | 26.89 | 4.31% | 84,000 |
| Mar 5, 2026 | 25.80 | 26.00 | 24.99 | 25.78 | 25.78 | 4.80% | 34,000 |
| Mar 4, 2026 | 21.04 | 26.00 | 21.04 | 24.60 | 24.60 | -6.46% | 90,000 |
| Mar 2, 2026 | 26.00 | 26.60 | 25.40 | 26.30 | 26.30 | -2.56% | 50,000 |
| Feb 27, 2026 | 24.19 | 27.71 | 23.00 | 26.99 | 26.99 | 7.32% | 116,000 |
| Feb 26, 2026 | 25.44 | 25.44 | 24.17 | 25.15 | 25.15 | 3.54% | 20,000 |
| Feb 25, 2026 | 25.10 | 26.20 | 23.51 | 24.29 | 24.29 | -2.06% | 64,000 |
| Feb 24, 2026 | 26.96 | 26.96 | 24.50 | 24.80 | 24.80 | -8.08% | 34,000 |
| Feb 23, 2026 | 26.78 | 26.99 | 25.47 | 26.98 | 26.98 | 0.75% | 52,000 |
| Feb 20, 2026 | 27.75 | 27.75 | 25.75 | 26.78 | 26.78 | 8.51% | 30,000 |