Essar Shipping Limited (NSE:ESSARSHPNG)
India · Delayed Price · Currency is INR 23.67
+0.31 (1.33%)
Apr 6, 2026, 3:29 PM IST
NSE:ESSARSHPNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 23.36 | 24.25 | 23.00 | 23.63 | 23.63 | 1.16% | 121,632 |
| Apr 2, 2026 | 23.15 | 23.50 | 22.61 | 23.36 | 23.36 | 0.47% | 156,671 |
| Apr 1, 2026 | 22.00 | 23.74 | 22.00 | 23.25 | 23.25 | 7.19% | 213,899 |
| Mar 30, 2026 | 22.00 | 22.73 | 21.60 | 21.69 | 21.69 | -1.77% | 150,515 |
| Mar 27, 2026 | 22.90 | 23.49 | 21.90 | 22.08 | 22.08 | -6.28% | 321,355 |
| Mar 25, 2026 | 23.42 | 23.89 | 23.12 | 23.56 | 23.56 | 2.93% | 201,038 |
| Mar 24, 2026 | 22.50 | 23.67 | 22.20 | 22.89 | 22.89 | 3.76% | 174,446 |
| Mar 23, 2026 | 23.21 | 23.49 | 21.96 | 22.06 | 22.06 | -6.49% | 280,368 |
| Mar 20, 2026 | 23.30 | 24.43 | 23.30 | 23.59 | 23.59 | -0.88% | 103,013 |
| Mar 19, 2026 | 24.02 | 24.91 | 23.60 | 23.80 | 23.80 | -1.77% | 129,281 |
| Mar 18, 2026 | 24.40 | 24.85 | 24.12 | 24.23 | 24.23 | 0.25% | 200,537 |
| Mar 17, 2026 | 23.40 | 25.60 | 23.36 | 24.17 | 24.17 | 4.72% | 362,746 |
| Mar 16, 2026 | 23.83 | 24.25 | 22.49 | 23.08 | 23.08 | -3.15% | 288,209 |
| Mar 13, 2026 | 25.04 | 25.49 | 23.70 | 23.83 | 23.83 | -4.22% | 189,103 |
| Mar 12, 2026 | 24.88 | 25.37 | 24.36 | 24.88 | 24.88 | -1.50% | 207,678 |
| Mar 11, 2026 | 25.43 | 25.92 | 24.81 | 25.26 | 25.26 | -0.67% | 284,092 |
| Mar 10, 2026 | 24.72 | 25.95 | 24.72 | 25.43 | 25.43 | 3.00% | 126,724 |
| Mar 9, 2026 | 25.18 | 25.21 | 23.50 | 24.69 | 24.69 | -1.95% | 122,034 |
| Mar 6, 2026 | 25.85 | 26.95 | 25.00 | 25.18 | 25.18 | -1.72% | 237,296 |
| Mar 5, 2026 | 24.80 | 27.50 | 23.81 | 25.62 | 25.62 | 8.79% | 1,568,011 |
| Mar 4, 2026 | 25.00 | 25.00 | 22.85 | 23.55 | 23.55 | -3.09% | 264,793 |
| Mar 2, 2026 | 24.98 | 25.26 | 24.06 | 24.30 | 24.30 | -5.78% | 347,865 |
| Feb 27, 2026 | 26.49 | 26.49 | 25.56 | 25.79 | 25.79 | -0.46% | 121,160 |
| Feb 26, 2026 | 25.80 | 26.49 | 25.50 | 25.91 | 25.91 | 0.43% | 180,364 |
| Feb 25, 2026 | 26.01 | 26.79 | 25.25 | 25.80 | 25.80 | -1.45% | 199,205 |
| Feb 24, 2026 | 26.50 | 27.24 | 25.50 | 26.18 | 26.18 | -3.04% | 231,558 |
| Feb 23, 2026 | 26.98 | 28.00 | 26.90 | 27.00 | 27.00 | 0.07% | 110,044 |
| Feb 20, 2026 | 27.40 | 28.08 | 26.80 | 26.98 | 26.98 | -1.86% | 196,897 |
| Feb 19, 2026 | 28.00 | 28.85 | 27.21 | 27.49 | 27.49 | -2.86% | 141,031 |
| Feb 18, 2026 | 29.03 | 29.75 | 28.03 | 28.30 | 28.30 | -1.77% | 187,820 |
| 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 |