Skip to main content
logo
Essar Shipping Limited (NSE:ESSARSHPNG)
India flag India · Delayed Price · Currency is INR
24.19
+0.46 (1.94%)
May 25, 2026, 9:50 AM IST

NSE:ESSARSHPNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.8124.3723.3723.7323.73-0.29%295,528
May 21, 202623.4924.8323.3923.8023.801.32%401,654
May 20, 202624.2424.2423.0723.4923.49-1.43%291,843
May 19, 202624.1024.8923.5523.8323.83-0.21%441,755
May 18, 202623.5024.0023.1223.8823.880.38%209,283
May 15, 202624.4924.8823.5023.7923.79-1.49%259,122
May 14, 202624.7225.0023.8924.1524.15-1.43%290,582
May 13, 202624.0024.8924.0024.5024.501.96%208,532
May 12, 202625.1025.3523.9024.0324.03-4.76%371,860
May 11, 202625.5525.6425.0025.2325.23-1.25%274,184
May 8, 202625.8126.1925.3525.5525.55-0.43%747,453
May 7, 202626.2026.4025.5725.6625.66-1.23%669,564
May 6, 202626.6326.6925.7925.9825.98-0.69%690,133
May 5, 202627.0028.2824.8526.1626.16-2.93%912,532
May 4, 202627.4027.4026.7026.9526.950.04%271,197
Apr 30, 202629.2529.2526.6626.9426.94-8.43%1,386,609
Apr 29, 202626.8131.0626.8129.4229.429.74%1,646,576
Apr 28, 202626.3927.4426.0326.8126.811.59%227,643
Apr 27, 202626.3027.1726.1126.3926.39-0.57%213,852
Apr 24, 202627.0027.9526.0026.5426.54-1.67%168,484
Apr 23, 202627.3227.5026.8026.9926.99-1.21%164,005
Apr 22, 202627.0127.6827.0127.3227.320.63%119,607
Apr 21, 202627.2028.3927.0227.1527.15-0.04%228,682
Apr 20, 202628.0028.6927.0127.1627.16-2.23%260,751
Apr 17, 202627.3128.8026.9027.7827.782.32%577,573
Apr 16, 202627.6927.9526.8427.1527.150.33%363,682
Apr 15, 202626.9927.7926.8027.0627.062.38%372,177
Apr 13, 202625.3127.3825.3126.4326.43-5.10%526,300
Apr 10, 202625.2029.1525.1027.8527.8511.94%1,632,285
Apr 9, 202625.0425.6524.4624.8824.88-0.64%365,253
Apr 8, 202624.3525.5024.3525.0425.045.74%353,059
Apr 7, 202623.2023.9023.2023.6823.680.21%98,722
Apr 6, 202623.3624.2523.0023.6323.631.16%121,632
Apr 2, 202623.1523.5022.6123.3623.360.47%156,671
Apr 1, 202622.0023.7422.0023.2523.257.19%213,899
Mar 30, 202622.0022.7321.6021.6921.69-1.77%150,515
Mar 27, 202622.9023.4921.9022.0822.08-6.28%321,355
Mar 25, 202623.4223.8923.1223.5623.562.93%201,038
Mar 24, 202622.5023.6722.2022.8922.893.76%174,446
Mar 23, 202623.2123.4921.9622.0622.06-6.49%280,368
Mar 20, 202623.3024.4323.3023.5923.59-0.88%103,013
Mar 19, 202624.0224.9123.6023.8023.80-1.77%129,281
Mar 18, 202624.4024.8524.1224.2324.230.25%200,537
Mar 17, 202623.4025.6023.3624.1724.174.72%362,746
Mar 16, 202623.8324.2522.4923.0823.08-3.15%288,209
Mar 13, 202625.0425.4923.7023.8323.83-4.22%189,103
Mar 12, 202624.8825.3724.3624.8824.88-1.50%207,678
Mar 11, 202625.4325.9224.8125.2625.26-0.67%284,092
Mar 10, 202624.7225.9524.7225.4325.433.00%126,724
Mar 9, 202625.1825.2123.5024.6924.69-1.95%122,034