Skip to main content
Essar Shipping Limited (BOM:533704)
India flag India · Delayed Price · Currency is INR
26.61
+0.11 (0.42%)
At close: Apr 28, 2026

Essar Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.6927.1526.1626.5026.500.15%6,585
Apr 24, 202627.1627.1626.0026.4626.46-2.04%15,006
Apr 23, 202627.7627.7626.9027.0127.01-0.95%19,111
Apr 22, 202627.0927.8127.0727.2727.270.74%10,769
Apr 21, 202626.8828.2726.8827.0727.07-0.40%32,085
Apr 20, 202628.0028.6026.9627.1827.18-2.20%43,556
Apr 17, 202627.3328.7626.8327.7927.792.28%95,632
Apr 16, 202626.9827.9026.8127.1727.170.41%50,515
Apr 15, 202626.7627.8026.7627.0627.061.73%46,083
Apr 13, 202627.2027.3625.3426.6026.60-4.80%76,880
Apr 10, 202624.9429.0024.9427.9427.9412.03%133,908
Apr 9, 202626.0026.0024.6224.9424.94-0.36%29,992
Apr 8, 202624.3725.4224.3725.0325.036.15%20,613
Apr 7, 202626.0026.0023.4823.5823.580.34%15,082
Apr 6, 202627.0027.0023.0523.5023.501.51%12,817
Apr 2, 202622.7523.4522.7423.1523.15-0.09%17,681
Apr 1, 202621.9623.8021.9623.1723.176.73%24,686
Mar 30, 202622.0122.5821.5821.7121.71-1.27%19,197
Mar 27, 202623.9723.9721.8221.9921.99-6.43%43,531
Mar 25, 202623.1023.9823.1023.5023.502.13%17,031
Mar 24, 202622.2023.8022.2023.0123.014.02%23,813
Mar 23, 202623.6523.6522.0022.1222.12-6.47%25,114
Mar 20, 202624.2724.4223.6323.6523.65-0.42%7,532
Mar 19, 202624.1024.8323.6123.7523.75-1.74%11,568
Mar 18, 202624.0024.9424.0024.1724.170.88%14,053
Mar 17, 202622.7825.5022.7823.9623.962.70%44,314
Mar 16, 202623.7824.2822.5023.3323.33-1.85%19,844
Mar 13, 202624.9425.3623.6423.7723.77-4.65%15,503
Mar 12, 202624.5325.3624.5324.9324.93-1.03%6,690
Mar 11, 202625.5025.8024.3225.1925.19-1.56%30,492
Mar 10, 202625.5025.9424.9325.5925.594.24%16,048
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