Essar Shipping Limited (NSE:ESSARSHPNG)
India · Delayed Price · Currency is INR 27.21
-1.09 (-3.85%)
Feb 19, 2026, 3:29 PM IST
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 29.03 | 29.75 | 28.03 | 28.45 | - | -1.25% | 190,946 |
| Feb 17, 2026 | 27.50 | 30.90 | 27.45 | 28.81 | 28.81 | 3.89% | 417,890 |
| Feb 16, 2026 | 30.32 | 30.33 | 27.25 | 27.73 | 27.73 | -8.57% | 348,815 |
| Feb 13, 2026 | 31.00 | 31.00 | 29.11 | 30.33 | 30.33 | -2.29% | 243,274 |
| Feb 12, 2026 | 30.55 | 31.30 | 29.66 | 31.04 | 31.04 | 3.92% | 377,155 |
| Feb 11, 2026 | 30.50 | 31.49 | 29.22 | 29.87 | 29.87 | -3.02% | 287,741 |
| Feb 10, 2026 | 30.74 | 32.29 | 30.20 | 30.80 | 30.80 | 4.51% | 726,985 |
| Feb 9, 2026 | 27.19 | 30.50 | 26.86 | 29.47 | 29.47 | 11.08% | 682,456 |
| Feb 6, 2026 | 26.23 | 27.28 | 26.23 | 26.53 | 26.53 | -0.90% | 47,923 |
| Feb 5, 2026 | 27.48 | 27.68 | 26.17 | 26.77 | 26.77 | -2.58% | 123,702 |
| Feb 4, 2026 | 27.99 | 27.99 | 27.02 | 27.48 | 27.48 | -1.51% | 137,133 |
| Feb 3, 2026 | 26.80 | 28.50 | 25.66 | 27.90 | 27.90 | 8.52% | 411,774 |
| Feb 2, 2026 | 26.50 | 27.00 | 25.10 | 25.71 | 25.71 | -2.72% | 198,285 |
| Feb 1, 2026 | 27.97 | 29.36 | 26.12 | 26.43 | 26.43 | -1.75% | 376,055 |
| Jan 30, 2026 | 26.99 | 27.09 | 24.74 | 26.90 | 26.90 | 4.26% | 250,609 |
| Jan 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.96% | 51,657 |
| Jan 28, 2026 | 23.74 | 24.58 | 23.74 | 24.58 | 24.58 | 5.00% | 101,895 |
| Jan 27, 2026 | 22.74 | 23.69 | 22.74 | 23.41 | 23.41 | 0.95% | 67,515 |
| Jan 23, 2026 | 23.89 | 23.95 | 22.69 | 23.19 | 23.19 | -2.28% | 80,534 |
| Jan 22, 2026 | 23.50 | 24.29 | 23.16 | 23.73 | 23.73 | 0.85% | 40,558 |
| Jan 21, 2026 | 23.70 | 23.74 | 22.67 | 23.53 | 23.53 | -1.13% | 95,025 |
| Jan 20, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -4.99% | 142,273 |
| Jan 19, 2026 | 25.98 | 25.98 | 24.80 | 25.05 | 25.05 | -2.98% | 93,703 |
| Jan 16, 2026 | 24.70 | 26.21 | 24.61 | 25.82 | 25.82 | 3.40% | 88,397 |
| Jan 14, 2026 | 24.41 | 25.20 | 24.41 | 24.97 | 24.97 | 0.73% | 60,135 |
| Jan 13, 2026 | 24.75 | 25.24 | 24.35 | 24.79 | 24.79 | 0.24% | 85,131 |
| Jan 12, 2026 | 25.35 | 25.35 | 24.06 | 24.73 | 24.73 | -1.83% | 122,947 |
| Jan 9, 2026 | 25.00 | 25.50 | 24.66 | 25.19 | 25.19 | - | 90,116 |
| Jan 8, 2026 | 25.88 | 25.88 | 25.00 | 25.19 | 25.19 | -3.08% | 140,227 |
| Jan 7, 2026 | 26.59 | 26.97 | 25.50 | 25.99 | 25.99 | -1.55% | 115,917 |
| Jan 6, 2026 | 26.75 | 27.30 | 26.25 | 26.40 | 26.40 | -1.82% | 86,837 |
| Jan 5, 2026 | 27.37 | 27.37 | 26.79 | 26.89 | 26.89 | -1.75% | 117,486 |
| Jan 2, 2026 | 27.48 | 27.59 | 26.20 | 27.37 | 27.37 | 0.37% | 101,911 |
| Jan 1, 2026 | 27.40 | 27.50 | 27.00 | 27.27 | 27.27 | -0.26% | 65,094 |
| Dec 31, 2025 | 27.85 | 28.00 | 27.06 | 27.34 | 27.34 | -1.94% | 156,901 |
| Dec 30, 2025 | 27.34 | 28.20 | 27.00 | 27.88 | 27.88 | 3.41% | 130,845 |
| Dec 29, 2025 | 27.68 | 27.99 | 26.80 | 26.96 | 26.96 | -2.60% | 94,438 |
| Dec 26, 2025 | 27.51 | 27.90 | 27.30 | 27.68 | 27.68 | -0.72% | 68,808 |
| Dec 24, 2025 | 27.50 | 28.14 | 27.50 | 27.88 | 27.88 | 1.20% | 58,766 |
| Dec 23, 2025 | 27.51 | 28.00 | 27.50 | 27.55 | 27.55 | -0.29% | 46,650 |
| Dec 22, 2025 | 27.00 | 27.89 | 26.99 | 27.63 | 27.63 | 2.11% | 64,925 |
| Dec 19, 2025 | 27.20 | 27.50 | 27.00 | 27.06 | 27.06 | -0.73% | 89,419 |
| Dec 18, 2025 | 27.60 | 28.19 | 26.21 | 27.26 | 27.26 | -0.94% | 142,297 |
| Dec 17, 2025 | 28.34 | 28.49 | 27.25 | 27.52 | 27.52 | -2.89% | 82,724 |
| Dec 16, 2025 | 28.30 | 28.60 | 28.05 | 28.34 | 28.34 | 0.82% | 63,051 |
| Dec 15, 2025 | 28.20 | 28.70 | 27.90 | 28.11 | 28.11 | -0.32% | 62,872 |
| Dec 12, 2025 | 28.22 | 28.54 | 27.85 | 28.20 | 28.20 | -0.07% | 57,486 |
| Dec 11, 2025 | 28.00 | 28.45 | 27.61 | 28.22 | 28.22 | 0.46% | 51,081 |
| Dec 10, 2025 | 28.14 | 29.50 | 27.50 | 28.09 | 28.09 | -0.18% | 111,927 |
| Dec 9, 2025 | 28.71 | 28.84 | 27.30 | 28.14 | 28.14 | -1.99% | 114,020 |