Skip to main content
logo
Essar Shipping Limited (NSE:ESSARSHPNG)
India flag India · Delayed Price · Currency is INR
16.84
+0.23 (1.38%)
Nov 11, 2026, 2:43 PM IST

NSE:ESSARSHPNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202616.7017.2116.6016.8416.841.38%75,079
Nov 9, 202616.4617.2216.4616.6116.610.91%70,525
Nov 8, 202616.4816.5515.9016.4616.461.98%29,565
Nov 6, 202617.0317.2915.1716.1416.14-5.23%503,896
Nov 5, 202617.3417.8816.9717.0317.03-1.79%222,320
Nov 4, 202617.0517.5016.7017.3417.341.70%108,873
Nov 3, 202616.6017.4016.5717.0517.052.22%118,142
Nov 2, 202617.5517.6316.3216.6816.68-4.96%361,068
Oct 30, 202616.3118.5015.4217.5517.559.28%1,033,470
Oct 29, 202614.7516.4914.7116.0616.069.33%580,383
Oct 28, 202614.5014.9714.4614.6914.69-0.14%104,668
Oct 27, 202614.9915.6714.4014.7114.71-232,760
Oct 26, 202614.8815.8914.1214.7114.710.48%168,360
Oct 23, 202615.5115.6214.3514.6414.64-6.27%295,989
Oct 22, 202615.9916.0815.5015.6215.62-0.83%117,566
Oct 21, 202616.0216.1615.5415.7515.75-1.13%109,508
Oct 19, 202616.1716.4215.7215.9315.93-1.48%120,563
Oct 16, 202616.2916.3015.3616.1716.170.94%161,571
Oct 15, 202616.2416.3015.9116.0216.02-1.35%93,739
Oct 14, 202616.1416.6316.0916.2416.241.37%119,679
Oct 13, 202616.2016.3915.8116.0216.02-0.74%179,230
Oct 12, 202616.4616.7516.0516.1416.14-0.68%130,636
Oct 9, 202616.2016.6915.9116.2516.251.18%146,766
Oct 8, 202616.9016.9015.9516.0616.06-3.60%283,463
Oct 7, 202617.0017.0316.4016.6616.66-0.36%151,756
Oct 6, 202617.0617.5516.3616.7216.72-1.88%385,151
Oct 5, 202617.5017.9416.4717.0417.04-0.81%418,001
Oct 1, 202619.5019.8816.9017.1817.18-9.05%1,584,604
Sep 30, 202617.5420.3417.5418.8918.8911.45%6,789,502
Sep 29, 202616.2118.0015.7016.9516.958.45%710,896
Sep 28, 202616.1516.2015.5515.6315.63-3.04%94,107
Sep 25, 202616.2016.3016.0416.1216.12-0.37%48,806
Sep 24, 202616.3716.4316.0816.1816.18-1.22%82,898
Sep 23, 202615.6116.5015.6116.3816.384.80%214,690
Sep 22, 202616.4916.4915.4315.6315.63-3.22%156,754
Sep 21, 202616.4316.8016.0516.1516.15-0.25%72,288
Sep 18, 202616.4616.5316.0616.1916.190.31%112,302
Sep 17, 202615.5616.2515.5616.1416.143.93%191,957
Sep 16, 202616.4816.4815.4515.5315.53-1.46%227,399
Sep 15, 202616.3117.1515.6115.7615.76-3.37%184,779
Sep 11, 202616.1016.3815.9116.3116.311.30%92,645
Sep 10, 202616.1016.2216.0116.1016.100.37%67,976
Sep 9, 202616.1216.2415.9616.0416.04-0.06%176,001
Sep 8, 202616.5016.8615.9016.0516.05-2.19%303,769
Sep 7, 202617.1817.6516.1216.4116.41-3.98%372,333
Sep 4, 202617.0017.6516.9017.0917.091.30%325,102
Sep 3, 202616.7317.0916.7316.8716.870.84%114,629
Sep 2, 202616.9916.9916.5016.7316.73-0.59%147,217
Sep 1, 202616.2018.0016.2016.8316.831.51%151,322
Aug 31, 202616.9417.0916.4016.5816.58-1.13%168,541