Essex Marine Limited (BOM:544475)
India · Delayed Price · Currency is INR 42.50
-2.50 (-5.56%)
At close: Oct 1, 2026
Essex Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -5.56% | 4,000 |
| Sep 30, 2026 | 45.55 | 46.71 | 45.00 | 45.00 | 45.00 | -10.00% | 54,000 |
| Sep 25, 2026 | 48.01 | 51.00 | 48.00 | 50.00 | 50.00 | 1.03% | 24,000 |
| Sep 23, 2026 | 48.50 | 49.49 | 47.00 | 49.49 | 49.49 | -0.12% | 6,000 |
| Sep 22, 2026 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | 0.08% | 4,000 |
| Sep 21, 2026 | 46.35 | 50.00 | 45.42 | 49.51 | 49.51 | -0.22% | 12,000 |
| Sep 18, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - | 2,000 |
| Sep 17, 2026 | 46.80 | 50.90 | 46.02 | 49.62 | 49.62 | -1.70% | 18,000 |
| Sep 16, 2026 | 50.95 | 50.95 | 50.00 | 50.48 | 50.48 | -1.00% | 6,000 |
| Sep 15, 2026 | 52.15 | 52.15 | 50.10 | 50.99 | 50.99 | 0.51% | 40,000 |
| Sep 11, 2026 | 50.00 | 52.15 | 48.33 | 50.73 | 50.73 | -2.44% | 158,000 |
| Sep 10, 2026 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | -1.22% | 12,000 |
| Sep 9, 2026 | 53.30 | 53.30 | 51.75 | 52.64 | 52.64 | -1.53% | 20,000 |
| Sep 8, 2026 | 53.60 | 53.94 | 50.15 | 53.46 | 53.46 | 1.69% | 148,000 |
| Sep 7, 2026 | 54.75 | 54.75 | 49.15 | 52.57 | 52.57 | 1.14% | 48,000 |
| Sep 4, 2026 | 54.65 | 54.65 | 50.50 | 51.98 | 51.98 | 0.39% | 58,000 |
| Sep 3, 2026 | 52.40 | 52.40 | 49.02 | 51.78 | 51.78 | 0.45% | 80,000 |
| Sep 2, 2026 | 51.00 | 53.98 | 49.51 | 51.55 | 51.55 | 1.24% | 204,000 |
| Sep 1, 2026 | 46.50 | 52.00 | 46.50 | 50.92 | 50.92 | 6.91% | 288,000 |
| Aug 31, 2026 | 50.20 | 50.20 | 45.76 | 47.63 | 47.63 | 4.22% | 140,000 |
| Aug 28, 2026 | 43.10 | 46.25 | 42.05 | 45.70 | 45.70 | 8.68% | 132,000 |
| Aug 27, 2026 | 42.60 | 42.60 | 40.05 | 42.05 | 42.05 | 0.74% | 82,000 |
| Aug 26, 2026 | 42.84 | 42.84 | 40.51 | 41.74 | 41.74 | 0.05% | 96,000 |
| Aug 25, 2026 | 41.78 | 41.78 | 41.50 | 41.72 | 41.72 | -0.17% | 48,000 |
| Aug 24, 2026 | 41.00 | 41.99 | 40.41 | 41.79 | 41.79 | 0.36% | 110,000 |
| Aug 21, 2026 | 41.95 | 41.95 | 39.00 | 41.64 | 41.64 | 3.58% | 140,000 |
| Aug 20, 2026 | 40.80 | 40.80 | 37.60 | 40.20 | 40.20 | -0.62% | 70,000 |
| Aug 19, 2026 | 38.02 | 40.45 | 36.18 | 40.45 | 40.45 | 0.65% | 74,000 |
| Aug 18, 2026 | 40.35 | 41.48 | 40.00 | 40.19 | 40.19 | -0.40% | 54,000 |
| Aug 17, 2026 | 42.85 | 42.85 | 39.01 | 40.35 | 40.35 | -3.33% | 78,000 |
| Aug 14, 2026 | 40.70 | 41.99 | 40.10 | 41.74 | 41.74 | 2.56% | 92,000 |
| Aug 13, 2026 | 41.09 | 41.09 | 40.00 | 40.70 | 40.70 | -4.46% | 72,000 |
| Aug 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 8.95% | 2,000 |
| Aug 11, 2026 | 37.50 | 39.98 | 36.50 | 39.10 | 39.10 | 1.40% | 80,000 |
| Aug 10, 2026 | 42.30 | 42.30 | 36.65 | 38.56 | 38.56 | 0.21% | 76,000 |
| Aug 7, 2026 | 39.00 | 39.85 | 37.58 | 38.48 | 38.48 | -2.71% | 12,000 |
| Aug 6, 2026 | 40.93 | 40.93 | 37.42 | 39.55 | 39.55 | 0.43% | 36,000 |
| Aug 5, 2026 | 39.50 | 39.50 | 39.38 | 39.38 | 39.38 | -4.99% | 14,000 |
| Aug 4, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 4.62% | 2,000 |
| Aug 3, 2026 | 39.00 | 39.87 | 38.66 | 39.62 | 39.62 | -2.63% | 46,000 |
| Jul 28, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 4.20% | 2,000 |
| Jul 27, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.50% | 26,000 |
| Jul 24, 2026 | 39.51 | 40.89 | 39.50 | 40.89 | 40.89 | -1.33% | 8,000 |
| Jul 23, 2026 | 41.88 | 41.88 | 39.89 | 41.44 | 41.44 | -1.29% | 16,000 |
| Jul 22, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.79% | 2,000 |
| Jul 21, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.61% | 2,000 |
| Jul 20, 2026 | 41.50 | 41.50 | 39.50 | 40.99 | 40.99 | -0.97% | 10,000 |
| Jul 17, 2026 | 41.72 | 41.72 | 40.10 | 41.39 | 41.39 | -0.84% | 18,000 |
| Jul 16, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.14% | 2,000 |
| Jul 15, 2026 | 40.30 | 41.94 | 40.30 | 41.80 | 41.80 | -1.42% | 10,000 |