Skip to main content
Essar Shipping Limited (BOM:533704)
India flag India · Delayed Price · Currency is INR
25.59
+1.04 (4.24%)
At close: Mar 10, 2026

Essar Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.6825.6823.3224.5524.55-2.04%32,806
Mar 6, 202625.9726.0124.9725.0625.06-2.26%26,524
Mar 5, 202622.8027.5822.8025.6425.648.83%96,151
Mar 4, 202624.2424.2723.0023.5623.56-2.85%12,602
Mar 2, 202625.0025.3024.1724.2524.25-5.93%10,461
Feb 27, 202626.0026.1025.5825.7825.78-0.50%11,720
Feb 26, 202625.9726.3125.6025.9125.91-0.92%7,154
Feb 25, 202626.6526.7525.6626.1526.150.58%36,173
Feb 24, 202626.5027.2525.5626.0026.00-4.31%20,622
Feb 23, 202627.9028.0626.9227.1727.171.12%11,562
Feb 20, 202627.6928.0726.7326.8726.87-2.04%12,175
Feb 19, 202628.9528.9527.1527.4327.43-2.70%10,954
Feb 18, 202629.3329.6028.0328.1928.19-1.95%19,044
Feb 17, 202626.8130.8926.8128.7528.753.45%24,633
Feb 16, 202630.7830.7827.5827.7927.79-7.86%18,479
Feb 13, 202630.7430.8429.5530.1630.16-2.49%27,908
Feb 12, 202630.4731.2929.6030.9330.934.04%25,540
Feb 11, 202628.5031.5028.5029.7329.73-4.16%21,374
Feb 10, 202630.6032.3230.1731.0231.025.05%93,067
Feb 9, 202626.5730.4426.5729.5329.5311.18%69,068
Feb 6, 202626.5427.2926.5426.5626.56-1.41%4,275
Feb 5, 202628.0528.0526.5126.9426.94-2.04%12,364
Feb 4, 202627.8928.0527.2727.5027.50-1.96%27,489
Feb 3, 202626.9928.2925.8928.0528.058.55%34,520
Feb 2, 202627.2927.2925.0125.8425.84-2.31%9,328
Feb 1, 202627.5629.3826.2226.4526.45-1.08%69,997
Jan 30, 202626.7026.9525.2526.7426.742.69%24,972
Jan 29, 202625.8026.0425.8026.0426.045.00%24,708
Jan 28, 202623.6824.8023.6824.8024.805.00%18,906
Jan 27, 202623.3723.6822.8223.6223.620.81%4,773
Jan 23, 202623.7023.9822.7123.4323.43-1.14%16,072
Jan 22, 202623.4024.3922.9523.7023.701.41%55,053
Jan 21, 202623.7723.8522.8023.3723.37-1.68%14,162
Jan 20, 202625.0525.1023.7623.7723.77-4.96%27,563
Jan 19, 202625.2025.9825.0025.0125.01-1.92%6,768
Jan 16, 202625.0425.9724.7625.5025.501.80%9,744
Jan 14, 202624.8725.2524.5525.0525.050.48%11,799
Jan 13, 202624.8525.3924.4824.9324.93-0.12%10,469
Jan 12, 202624.7025.3324.1024.9624.96-1.50%7,902
Jan 9, 202624.8025.4924.5025.3425.340.16%11,265
Jan 8, 202625.5225.7824.4125.3025.30-1.02%22,864
Jan 7, 202626.7926.7925.3025.5625.56-3.73%26,544
Jan 6, 202626.6227.3926.5026.5526.55-1.34%13,814
Jan 5, 202627.5027.9026.5626.9126.91-2.22%14,339
Jan 2, 202627.1027.6326.8127.5227.521.47%4,101
Jan 1, 202627.2027.6827.0027.1227.12-1.24%4,228
Dec 31, 202527.4227.9327.4127.4627.46-1.72%10,600
Dec 30, 202527.0528.8426.8027.9427.941.64%11,831
Dec 29, 202527.7027.9926.8127.4927.49-0.76%4,032
Dec 26, 202527.9027.9027.1527.7027.70-0.72%9,967
Dec 24, 202528.2028.2027.5027.9027.901.42%6,908
Dec 23, 202528.3428.3427.1727.5127.510.11%4,069
Dec 22, 202527.2528.4426.5527.4827.481.10%5,318
Dec 19, 202526.7127.4926.5627.1827.180.04%4,983
Dec 18, 202527.8028.0026.7027.1727.17-2.27%31,942
Dec 17, 202528.4928.4927.6027.8027.80-1.07%3,998
Dec 16, 202528.0028.4428.0028.1028.100.21%4,950
Dec 15, 202528.8928.8927.7528.0428.04-0.53%1,774
Dec 12, 202527.7628.7027.7628.1928.190.21%4,543
Dec 11, 202527.6128.7927.6128.1328.13-1.47%1,390
Dec 10, 202528.4029.4928.2028.5528.550.46%9,908
Dec 9, 202527.7528.6027.5128.4228.42-1.83%6,726
Dec 8, 202529.7030.7028.0028.9528.95-1.76%19,433
Dec 5, 202528.4029.4728.4029.4729.474.99%14,441
Dec 4, 202528.5028.9027.5128.0728.07-1.40%7,820
Dec 3, 202528.1529.3928.0028.4728.47-0.94%9,352
Dec 2, 202528.5029.3528.0128.7428.74-0.96%8,338
Dec 1, 202529.6030.9328.7029.0229.02-1.49%25,885
Nov 28, 202529.4030.2028.5729.4629.46-2.03%33,008
Nov 27, 202529.9030.4729.1530.0730.073.62%14,128
Nov 26, 202528.2029.4928.2029.0229.023.31%9,699
Nov 25, 202528.3929.0028.0028.0928.09-1.61%19,468
Nov 24, 202529.3229.9528.1828.5528.55-3.74%27,854
Nov 21, 202531.0031.0029.6129.6629.66-3.45%11,663
Nov 20, 202530.3230.9530.3030.7230.721.32%16,167
Nov 19, 202529.6131.3029.6130.3230.32-1.30%7,396
Nov 18, 202530.5031.8530.1530.7230.72-1.25%18,721
Nov 17, 202531.8831.9031.1031.1131.11-4.66%25,379
Nov 14, 202531.5233.3831.0332.6332.63-0.09%26,557
Nov 13, 202533.4934.0032.3532.6632.66-2.10%16,125
Nov 12, 202532.6033.8031.4033.3633.362.33%28,131
Nov 11, 202533.8033.8032.5332.6032.60-4.79%53,083
Nov 10, 202534.9936.0034.2434.2434.24-4.99%26,657
Nov 7, 202532.6236.0432.6236.0436.044.98%37,139
Nov 6, 202534.6035.9934.3334.3334.33-4.98%27,901
Nov 4, 202536.1337.0036.1336.1336.13-5.00%22,593
Nov 3, 202540.0340.0338.0338.0338.03-5.00%52,202
Oct 31, 202538.0742.1738.0740.0340.03-2.67%107,849
Oct 30, 202540.1043.0037.7441.1341.132.62%214,728
Oct 29, 202536.4741.8835.5140.0840.089.87%291,087
Oct 28, 202537.1637.6035.6236.4836.48-1.67%283,543
Oct 27, 202532.0838.4632.0837.1037.1015.76%1,136,064
Oct 24, 202530.6132.9030.3032.0532.056.98%121,024
Oct 23, 202530.0530.9229.9129.9629.96-0.47%27,314
Oct 21, 202530.0030.5330.0030.1030.10-0.10%7,639
Oct 20, 202529.3530.6029.3530.1330.132.48%36,364
Oct 17, 202530.6330.6329.2529.4029.40-1.64%21,885
Oct 16, 202530.0330.4129.6529.8929.890.27%14,547
Oct 15, 202530.6830.7929.7429.8129.81-0.90%10,329
Oct 14, 202531.2931.6429.7130.0830.08-3.12%15,408