Essar Shipping Limited (NSE:ESSARSHPNG)
India · Delayed Price · Currency is INR 24.34
+0.52 (2.18%)
Sep 10, 2025, 3:29 PM IST
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.82 | 24.85 | 23.82 | 24.13 | 24.13 | 1.30% | 109,633 |
| Sep 9, 2025 | 24.05 | 24.50 | 23.75 | 23.82 | 23.82 | -1.73% | 105,688 |
| Sep 8, 2025 | 25.14 | 25.23 | 24.13 | 24.24 | 24.24 | -2.96% | 105,725 |
| Sep 5, 2025 | 24.81 | 25.35 | 24.80 | 24.98 | 24.98 | 0.69% | 56,092 |
| Sep 4, 2025 | 25.95 | 25.95 | 24.64 | 24.81 | 24.81 | -1.74% | 180,291 |
| Sep 3, 2025 | 24.04 | 25.25 | 24.04 | 25.25 | 25.25 | 4.99% | 133,749 |
| Sep 2, 2025 | 23.99 | 24.40 | 23.85 | 24.05 | 24.05 | 2.08% | 80,247 |
| Sep 1, 2025 | 23.35 | 24.19 | 23.35 | 23.56 | 23.56 | 0.90% | 121,744 |
| Aug 29, 2025 | 23.70 | 23.98 | 23.21 | 23.35 | 23.35 | -1.48% | 104,564 |
| Aug 28, 2025 | 23.95 | 24.20 | 23.50 | 23.70 | 23.70 | -0.08% | 116,588 |
| Aug 26, 2025 | 23.85 | 24.29 | 23.40 | 23.72 | 23.72 | -0.55% | 132,363 |
| Aug 25, 2025 | 24.76 | 25.38 | 23.75 | 23.85 | 23.85 | -3.87% | 177,997 |
| Aug 22, 2025 | 23.60 | 24.85 | 22.70 | 24.81 | 24.81 | 4.82% | 211,493 |
| Aug 21, 2025 | 24.98 | 24.98 | 23.66 | 23.67 | 23.67 | -4.98% | 327,518 |
| Aug 20, 2025 | 25.70 | 25.88 | 24.38 | 24.91 | 24.91 | -2.96% | 300,609 |
| Aug 19, 2025 | 25.88 | 25.88 | 24.95 | 25.67 | 25.67 | 0.71% | 103,452 |
| Aug 18, 2025 | 25.97 | 26.19 | 25.10 | 25.49 | 25.49 | -1.85% | 95,885 |
| Aug 14, 2025 | 27.50 | 28.00 | 25.97 | 25.97 | 25.97 | -5.01% | 110,920 |
| Aug 13, 2025 | 27.70 | 27.79 | 27.00 | 27.34 | 27.34 | 3.29% | 54,352 |
| Aug 12, 2025 | 25.50 | 26.47 | 25.25 | 26.47 | 26.47 | 5.00% | 44,164 |
| Aug 11, 2025 | 25.89 | 25.89 | 24.75 | 25.21 | 25.21 | -1.06% | 16,718 |
| Aug 8, 2025 | 25.75 | 25.80 | 24.27 | 25.48 | 25.48 | 2.17% | 46,276 |
| Aug 7, 2025 | 25.75 | 25.75 | 24.65 | 24.94 | 24.94 | -3.41% | 49,945 |
| Aug 6, 2025 | 26.00 | 26.75 | 25.35 | 25.82 | 25.82 | -0.50% | 62,817 |
| Aug 5, 2025 | 26.29 | 26.29 | 25.30 | 25.95 | 25.95 | -0.50% | 33,982 |
| Aug 4, 2025 | 26.50 | 26.70 | 25.16 | 26.08 | 26.08 | -1.55% | 64,460 |
| Aug 1, 2025 | 27.64 | 27.79 | 26.01 | 26.49 | 26.49 | -3.18% | 37,787 |
| Jul 31, 2025 | 26.66 | 28.00 | 26.66 | 27.36 | 27.36 | -1.08% | 34,260 |
| Jul 30, 2025 | 28.29 | 28.67 | 27.11 | 27.66 | 27.66 | -0.50% | 24,996 |
| Jul 29, 2025 | 27.50 | 28.40 | 27.05 | 27.80 | 27.80 | 0.94% | 30,287 |
| Jul 28, 2025 | 28.31 | 28.80 | 27.00 | 27.54 | 27.54 | -2.72% | 42,248 |
| Jul 25, 2025 | 28.95 | 29.40 | 28.00 | 28.31 | 28.31 | -2.01% | 23,522 |
| Jul 24, 2025 | 28.85 | 29.60 | 28.85 | 28.89 | 28.89 | -1.73% | 28,491 |
| Jul 23, 2025 | 29.75 | 30.30 | 28.60 | 29.40 | 29.40 | 0.20% | 120,270 |
| Jul 22, 2025 | 28.00 | 29.34 | 27.10 | 29.34 | 29.34 | 4.97% | 90,999 |
| Jul 21, 2025 | 28.00 | 28.50 | 27.50 | 27.95 | 27.95 | -0.71% | 40,937 |
| Jul 18, 2025 | 28.40 | 28.80 | 28.00 | 28.15 | 28.15 | -1.50% | 72,954 |
| Jul 17, 2025 | 28.60 | 29.20 | 28.51 | 28.58 | 28.58 | 0.04% | 44,744 |
| Jul 16, 2025 | 28.70 | 29.00 | 28.20 | 28.57 | 28.57 | 0.32% | 53,830 |
| Jul 15, 2025 | 28.89 | 29.40 | 27.93 | 28.48 | 28.48 | 0.39% | 70,682 |
| Jul 14, 2025 | 28.97 | 28.97 | 28.00 | 28.37 | 28.37 | -1.18% | 46,734 |
| Jul 11, 2025 | 29.12 | 29.64 | 28.40 | 28.71 | 28.71 | -1.41% | 27,577 |
| Jul 10, 2025 | 29.58 | 29.58 | 28.66 | 29.12 | 29.12 | -0.88% | 65,218 |
| Jul 9, 2025 | 29.30 | 29.60 | 28.50 | 29.38 | 29.38 | 2.26% | 48,660 |
| Jul 8, 2025 | 29.24 | 30.18 | 28.00 | 28.73 | 28.73 | -2.28% | 103,725 |
| Jul 7, 2025 | 29.18 | 29.84 | 29.00 | 29.40 | 29.40 | 0.75% | 35,535 |
| Jul 4, 2025 | 29.65 | 29.75 | 28.80 | 29.18 | 29.18 | 0.24% | 43,974 |
| Jul 3, 2025 | 29.26 | 30.00 | 29.00 | 29.11 | 29.11 | -1.42% | 53,754 |
| Jul 2, 2025 | 30.30 | 30.30 | 29.16 | 29.53 | 29.53 | -1.30% | 40,996 |
| Jul 1, 2025 | 30.67 | 30.67 | 29.60 | 29.92 | 29.92 | 0.03% | 40,051 |