Essar Shipping Limited (NSE:ESSARSHPNG)
India · Delayed Price · Currency is INR 26.47
+1.26 (5.00%)
Aug 12, 2025, 3:21 PM IST
Essar Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.50 | 26.40 | 25.25 | 26.40 | 26.40 | 4.72% | 27,271 |
| 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 |
| Jun 30, 2025 | 30.20 | 30.90 | 29.85 | 29.91 | 29.91 | 0.54% | 54,827 |
| Jun 27, 2025 | 30.09 | 30.09 | 29.40 | 29.75 | 29.75 | 0.24% | 62,766 |
| Jun 26, 2025 | 30.41 | 30.85 | 29.29 | 29.68 | 29.68 | -2.40% | 86,493 |
| Jun 25, 2025 | 31.40 | 31.40 | 30.23 | 30.41 | 30.41 | 1.13% | 75,478 |
| Jun 24, 2025 | 29.62 | 30.49 | 29.15 | 30.07 | 30.07 | 3.55% | 50,092 |
| Jun 23, 2025 | 28.06 | 29.19 | 28.00 | 29.04 | 29.04 | 0.83% | 56,678 |
| Jun 20, 2025 | 29.37 | 29.37 | 28.00 | 28.80 | 28.80 | -0.45% | 113,850 |
| Jun 19, 2025 | 30.25 | 30.30 | 28.55 | 28.93 | 28.93 | -2.16% | 108,583 |
| Jun 18, 2025 | 30.44 | 30.90 | 29.50 | 29.57 | 29.57 | -2.05% | 73,405 |
| Jun 17, 2025 | 30.21 | 30.90 | 30.10 | 30.19 | 30.19 | -1.92% | 46,027 |
| Jun 16, 2025 | 31.21 | 31.90 | 30.11 | 30.78 | 30.78 | -1.38% | 105,879 |
| Jun 13, 2025 | 30.45 | 31.95 | 30.45 | 31.21 | 31.21 | -2.65% | 73,463 |
| Jun 12, 2025 | 32.85 | 33.33 | 32.00 | 32.06 | 32.06 | -1.69% | 61,387 |
| Jun 11, 2025 | 31.98 | 32.98 | 30.90 | 32.61 | 32.61 | 3.82% | 161,677 |
| Jun 10, 2025 | 32.00 | 32.00 | 30.41 | 31.41 | 31.41 | 0.22% | 62,025 |
| Jun 9, 2025 | 31.36 | 32.15 | 31.11 | 31.34 | 31.34 | -0.06% | 60,818 |
| Jun 6, 2025 | 31.42 | 32.50 | 31.00 | 31.36 | 31.36 | -0.19% | 111,266 |
| Jun 5, 2025 | 31.37 | 31.90 | 30.60 | 31.42 | 31.42 | 0.16% | 101,458 |
| Jun 4, 2025 | 31.56 | 31.95 | 30.20 | 31.37 | 31.37 | -0.60% | 117,600 |