Essar Shipping Limited (NSE:ESSARSHPNG)
India · Delayed Price · Currency is INR 30.06
-0.71 (-2.31%)
Oct 10, 2025, 3:29 PM IST
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.09 | 32.00 | 29.55 | 30.06 | 30.06 | -2.31% | 475,327 |
| Oct 9, 2025 | 35.39 | 35.99 | 30.15 | 30.77 | 30.77 | -8.26% | 3,361,055 |
| Oct 8, 2025 | 29.50 | 33.54 | 28.98 | 33.54 | 33.54 | 20.00% | 2,885,670 |
| Oct 7, 2025 | 27.94 | 29.20 | 27.07 | 27.95 | 27.95 | 0.50% | 578,361 |
| Oct 6, 2025 | 29.30 | 29.49 | 27.50 | 27.81 | 27.81 | -1.70% | 257,403 |
| Oct 3, 2025 | 26.95 | 28.29 | 26.95 | 28.29 | 28.29 | 4.97% | 175,083 |
| Oct 1, 2025 | 25.00 | 26.95 | 25.00 | 26.95 | 26.95 | 4.99% | 142,036 |
| Sep 30, 2025 | 26.01 | 26.63 | 25.51 | 25.67 | 25.67 | -4.07% | 183,217 |
| Sep 29, 2025 | 27.02 | 27.69 | 26.76 | 26.76 | 26.76 | -5.01% | 262,016 |
| Sep 26, 2025 | 29.65 | 29.65 | 28.17 | 28.17 | 28.17 | -5.02% | 464,993 |
| Sep 25, 2025 | 28.95 | 29.66 | 28.90 | 29.66 | 29.66 | 4.99% | 383,976 |
| Sep 24, 2025 | 27.00 | 28.25 | 26.91 | 28.25 | 28.25 | 4.98% | 420,276 |
| Sep 23, 2025 | 27.53 | 27.54 | 26.50 | 26.91 | 26.91 | -2.11% | 220,768 |
| Sep 22, 2025 | 26.30 | 27.54 | 26.30 | 27.49 | 27.49 | 4.80% | 505,732 |
| Sep 19, 2025 | 26.00 | 26.50 | 26.00 | 26.23 | 26.23 | 0.92% | 82,615 |
| Sep 18, 2025 | 26.45 | 26.92 | 25.72 | 25.99 | 25.99 | -1.74% | 208,010 |
| Sep 17, 2025 | 25.90 | 26.68 | 25.58 | 26.45 | 26.45 | 4.09% | 353,639 |
| Sep 16, 2025 | 24.30 | 25.52 | 24.30 | 25.41 | 25.41 | 4.52% | 475,920 |
| Sep 15, 2025 | 24.00 | 24.75 | 24.00 | 24.31 | 24.31 | 1.29% | 107,628 |
| Sep 12, 2025 | 24.21 | 24.50 | 23.80 | 24.00 | 24.00 | -0.46% | 150,812 |
| Sep 11, 2025 | 24.32 | 24.86 | 23.95 | 24.11 | 24.11 | -0.08% | 115,947 |
| 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 |