Essar Shipping Limited (NSE:ESSARSHPNG)
India · Delayed Price · Currency is INR 20.49
-0.25 (-1.21%)
Jul 22, 2026, 3:29 PM IST
NSE:ESSARSHPNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 20.30 | 20.68 | 19.71 | 20.24 | 20.24 | -2.41% | 227,832 |
| Jul 21, 2026 | 20.35 | 20.98 | 20.35 | 20.74 | 20.74 | 1.92% | 152,462 |
| Jul 20, 2026 | 20.11 | 20.70 | 20.01 | 20.35 | 20.35 | -0.78% | 97,657 |
| Jul 17, 2026 | 20.61 | 20.87 | 20.00 | 20.51 | 20.51 | -0.49% | 131,292 |
| Jul 16, 2026 | 20.50 | 21.49 | 20.31 | 20.61 | 20.61 | 1.73% | 343,168 |
| Jul 15, 2026 | 20.50 | 20.90 | 19.95 | 20.26 | 20.26 | 0.45% | 329,563 |
| Jul 14, 2026 | 22.38 | 22.38 | 18.61 | 20.17 | 20.17 | -9.31% | 2,630,073 |
| Jul 13, 2026 | 22.51 | 22.83 | 21.99 | 22.24 | 22.24 | -1.77% | 356,314 |
| Jul 10, 2026 | 22.79 | 22.79 | 22.43 | 22.64 | 22.64 | 1.03% | 102,892 |
| Jul 9, 2026 | 22.43 | 22.85 | 22.16 | 22.41 | 22.41 | -0.09% | 89,364 |
| Jul 8, 2026 | 22.89 | 23.18 | 22.20 | 22.43 | 22.43 | -0.88% | 218,034 |
| Jul 7, 2026 | 23.44 | 23.44 | 22.50 | 22.63 | 22.63 | -2.03% | 150,479 |
| Jul 6, 2026 | 23.48 | 23.79 | 23.00 | 23.10 | 23.10 | -1.62% | 101,932 |
| Jul 3, 2026 | 23.70 | 24.15 | 23.30 | 23.48 | 23.48 | -0.72% | 138,224 |
| Jul 2, 2026 | 23.46 | 23.87 | 23.46 | 23.65 | 23.65 | 0.38% | 87,024 |
| Jul 1, 2026 | 23.15 | 23.83 | 23.15 | 23.56 | 23.56 | 1.95% | 80,004 |
| Jun 30, 2026 | 23.16 | 23.38 | 23.03 | 23.11 | 23.11 | -0.22% | 45,683 |
| Jun 29, 2026 | 23.20 | 23.66 | 22.82 | 23.16 | 23.16 | -0.30% | 138,482 |
| Jun 25, 2026 | 23.29 | 23.47 | 23.07 | 23.23 | 23.23 | -0.26% | 113,455 |
| Jun 24, 2026 | 23.25 | 23.62 | 22.51 | 23.29 | 23.29 | -0.60% | 212,770 |
| Jun 23, 2026 | 24.05 | 24.34 | 23.00 | 23.43 | 23.43 | -2.58% | 234,117 |
| Jun 22, 2026 | 24.24 | 24.38 | 23.71 | 24.05 | 24.05 | -0.78% | 96,840 |
| Jun 19, 2026 | 24.52 | 24.80 | 23.90 | 24.24 | 24.24 | -1.14% | 119,827 |
| Jun 18, 2026 | 24.12 | 24.97 | 24.12 | 24.52 | 24.52 | 1.66% | 256,308 |
| Jun 17, 2026 | 24.39 | 24.80 | 23.75 | 24.12 | 24.12 | -1.03% | 189,695 |
| Jun 16, 2026 | 24.00 | 25.11 | 23.56 | 24.37 | 24.37 | 1.88% | 379,133 |
| Jun 15, 2026 | 24.50 | 24.50 | 23.70 | 23.92 | 23.92 | 0.97% | 168,870 |
| Jun 12, 2026 | 22.30 | 24.05 | 22.30 | 23.69 | 23.69 | 6.23% | 335,502 |
| Jun 11, 2026 | 22.99 | 22.99 | 21.65 | 22.30 | 22.30 | -2.41% | 161,317 |
| Jun 10, 2026 | 23.49 | 23.59 | 22.70 | 22.85 | 22.85 | -0.87% | 136,468 |
| Jun 9, 2026 | 22.61 | 23.27 | 22.52 | 23.05 | 23.05 | 1.95% | 122,627 |
| Jun 8, 2026 | 23.11 | 23.28 | 22.51 | 22.61 | 22.61 | -2.88% | 209,319 |
| Jun 5, 2026 | 23.40 | 23.87 | 23.11 | 23.28 | 23.28 | -0.51% | 190,486 |
| Jun 4, 2026 | 23.48 | 23.75 | 23.10 | 23.40 | 23.40 | 0.39% | 239,427 |
| Jun 3, 2026 | 23.20 | 23.60 | 23.06 | 23.31 | 23.31 | -0.60% | 174,272 |
| Jun 2, 2026 | 23.50 | 23.67 | 23.17 | 23.45 | 23.45 | -0.09% | 140,166 |
| Jun 1, 2026 | 23.92 | 24.19 | 23.16 | 23.47 | 23.47 | -1.88% | 379,047 |
| May 29, 2026 | 24.01 | 24.40 | 23.77 | 23.92 | 23.92 | -0.37% | 201,964 |
| May 27, 2026 | 23.80 | 24.31 | 23.53 | 24.01 | 24.01 | 1.61% | 243,083 |
| May 26, 2026 | 23.80 | 24.00 | 23.26 | 23.63 | 23.63 | -0.13% | 232,766 |
| May 25, 2026 | 24.02 | 24.48 | 23.00 | 23.66 | 23.66 | -0.29% | 314,998 |
| May 22, 2026 | 23.81 | 24.37 | 23.37 | 23.73 | 23.73 | -0.29% | 295,528 |
| May 21, 2026 | 23.49 | 24.83 | 23.39 | 23.80 | 23.80 | 1.32% | 401,654 |
| May 20, 2026 | 24.24 | 24.24 | 23.07 | 23.49 | 23.49 | -1.43% | 291,843 |
| May 19, 2026 | 24.10 | 24.89 | 23.55 | 23.83 | 23.83 | -0.21% | 441,755 |
| May 18, 2026 | 23.50 | 24.00 | 23.12 | 23.88 | 23.88 | 0.38% | 209,283 |
| May 15, 2026 | 24.49 | 24.88 | 23.50 | 23.79 | 23.79 | -1.49% | 259,122 |
| May 14, 2026 | 24.72 | 25.00 | 23.89 | 24.15 | 24.15 | -1.43% | 290,582 |
| May 13, 2026 | 24.00 | 24.89 | 24.00 | 24.50 | 24.50 | 1.96% | 208,532 |
| May 12, 2026 | 25.10 | 25.35 | 23.90 | 24.03 | 24.03 | -4.76% | 371,860 |