Essex Marine Limited (BOM:544475)
India
· Delayed Price · Currency is INR 25.51
-1.38 (-5.13%)
At close: Mar 9, 2026
Essex Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.00 | 27.00 | 25.99 | 26.89 | 26.89 | 4.31% | 84,000 |
| Mar 5, 2026 | 25.80 | 26.00 | 24.99 | 25.78 | 25.78 | 4.80% | 34,000 |
| Mar 4, 2026 | 21.04 | 26.00 | 21.04 | 24.60 | 24.60 | -6.46% | 90,000 |
| Mar 2, 2026 | 26.00 | 26.60 | 25.40 | 26.30 | 26.30 | -2.56% | 50,000 |
| Feb 27, 2026 | 24.19 | 27.71 | 23.00 | 26.99 | 26.99 | 7.32% | 116,000 |
| Feb 26, 2026 | 25.44 | 25.44 | 24.17 | 25.15 | 25.15 | 3.54% | 20,000 |
| Feb 25, 2026 | 25.10 | 26.20 | 23.51 | 24.29 | 24.29 | -2.06% | 64,000 |
| Feb 24, 2026 | 26.96 | 26.96 | 24.50 | 24.80 | 24.80 | -8.08% | 34,000 |
| Feb 23, 2026 | 26.78 | 26.99 | 25.47 | 26.98 | 26.98 | 0.75% | 52,000 |
| Feb 20, 2026 | 27.75 | 27.75 | 25.75 | 26.78 | 26.78 | 8.51% | 30,000 |
| Feb 19, 2026 | 26.80 | 26.80 | 24.00 | 24.68 | 24.68 | -10.84% | 30,000 |
| Feb 18, 2026 | 26.01 | 27.80 | 26.01 | 27.68 | 27.68 | 5.41% | 12,000 |
| Feb 17, 2026 | 28.00 | 28.00 | 26.26 | 26.26 | 26.26 | -4.68% | 14,000 |
| Feb 16, 2026 | 25.90 | 28.00 | 25.50 | 27.55 | 27.55 | 6.58% | 72,000 |
| Feb 13, 2026 | 26.00 | 26.73 | 24.00 | 25.85 | 25.85 | 1.89% | 66,000 |
| Feb 12, 2026 | 24.00 | 25.44 | 23.61 | 25.37 | 25.37 | 4.19% | 44,000 |
| Feb 11, 2026 | 27.40 | 27.40 | 23.70 | 24.35 | 24.35 | -5.07% | 36,000 |
| Feb 10, 2026 | 25.34 | 27.25 | 24.15 | 25.65 | 25.65 | 7.14% | 78,000 |
| Feb 9, 2026 | 24.28 | 24.28 | 23.00 | 23.94 | 23.94 | 8.82% | 82,000 |
| Feb 6, 2026 | 23.40 | 24.00 | 22.00 | 22.00 | 22.00 | -0.90% | 18,000 |
| Feb 5, 2026 | 20.00 | 22.20 | 19.57 | 22.20 | 22.20 | 8.77% | 32,000 |
| Feb 4, 2026 | 22.23 | 22.23 | 20.41 | 20.41 | 20.41 | -8.19% | 30,000 |
| Feb 3, 2026 | 21.50 | 23.99 | 21.50 | 22.23 | 22.23 | 7.91% | 48,000 |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.39% | 2,000 |
| Feb 1, 2026 | 20.51 | 20.96 | 20.51 | 20.89 | 20.89 | 1.85% | 12,000 |
| Jan 30, 2026 | 20.99 | 20.99 | 20.51 | 20.51 | 20.51 | 5.72% | 6,000 |
| Jan 29, 2026 | 18.56 | 19.97 | 18.56 | 19.40 | 19.40 | 4.64% | 30,000 |
| Jan 27, 2026 | 19.98 | 19.98 | 18.54 | 18.54 | 18.54 | -2.42% | 10,000 |
| Jan 23, 2026 | 19.25 | 19.25 | 18.25 | 19.00 | 19.00 | -1.30% | 16,000 |
| Jan 22, 2026 | 19.90 | 20.00 | 19.00 | 19.25 | 19.25 | 3.16% | 16,000 |
| Jan 21, 2026 | 18.95 | 19.77 | 18.66 | 18.66 | 18.66 | -1.53% | 12,000 |
| Jan 20, 2026 | 19.75 | 20.90 | 18.71 | 18.95 | 18.95 | -1.30% | 52,000 |
| Jan 19, 2026 | 21.00 | 21.00 | 19.00 | 19.20 | 19.20 | -8.57% | 68,000 |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 8,000 |
| Jan 14, 2026 | 21.05 | 21.06 | 20.91 | 21.05 | 21.05 | -1.77% | 48,000 |
| Jan 13, 2026 | 22.00 | 22.00 | 21.40 | 21.43 | 21.43 | -0.60% | 24,000 |
| Jan 12, 2026 | 22.95 | 22.95 | 21.03 | 21.56 | 21.56 | -5.60% | 66,000 |
| Jan 9, 2026 | 20.00 | 22.95 | 20.00 | 22.84 | 22.84 | -0.70% | 8,000 |
| Jan 8, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.54% | 12,000 |
| Jan 7, 2026 | 23.33 | 23.40 | 23.33 | 23.36 | 23.36 | 1.04% | 16,000 |
| Jan 6, 2026 | 22.91 | 23.12 | 22.91 | 23.12 | 23.12 | 2.94% | 6,000 |
| Jan 5, 2026 | 24.25 | 25.00 | 22.00 | 22.46 | 22.46 | -9.44% | 34,000 |
| Jan 2, 2026 | 24.10 | 24.80 | 24.10 | 24.80 | 24.80 | 2.48% | 4,000 |
| Jan 1, 2026 | 24.57 | 25.50 | 24.00 | 24.20 | 24.20 | -1.51% | 24,000 |
| Dec 31, 2025 | 25.00 | 25.00 | 24.55 | 24.57 | 24.57 | -1.72% | 28,000 |
| Dec 30, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | - | 8,000 |
| Dec 29, 2025 | 25.09 | 25.25 | 25.00 | 25.00 | 25.00 | -2.34% | 24,000 |
| Dec 26, 2025 | 25.04 | 26.00 | 25.04 | 25.60 | 25.60 | -1.54% | 14,000 |
| Dec 24, 2025 | 26.49 | 26.50 | 25.19 | 26.00 | 26.00 | - | 14,000 |
| Dec 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.35% | 2,000 |
| Dec 22, 2025 | 25.50 | 25.97 | 25.50 | 25.91 | 25.91 | 2.65% | 8,000 |
| Dec 19, 2025 | 25.36 | 25.36 | 25.10 | 25.24 | 25.24 | 0.16% | 20,000 |
| Dec 17, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.16% | 8,000 |
| Dec 16, 2025 | 25.55 | 26.49 | 25.16 | 25.16 | 25.16 | -1.53% | 6,000 |
| Dec 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.15% | 2,000 |
| Dec 12, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | 2,000 |
| Dec 11, 2025 | 26.00 | 26.55 | 26.00 | 26.38 | 26.38 | 2.85% | 8,000 |
| Dec 10, 2025 | 25.30 | 26.18 | 25.11 | 25.65 | 25.65 | 2.23% | 6,000 |
| Dec 9, 2025 | 25.00 | 25.70 | 25.00 | 25.09 | 25.09 | -1.99% | 28,000 |
| Dec 8, 2025 | 26.98 | 26.98 | 25.60 | 25.60 | 25.60 | -1.54% | 8,000 |
| Dec 5, 2025 | 26.01 | 26.02 | 25.51 | 26.00 | 26.00 | - | 26,000 |
| Dec 4, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 1.64% | 12,000 |
| Dec 3, 2025 | 25.76 | 26.95 | 25.40 | 25.58 | 25.58 | -0.47% | 18,000 |
| Dec 2, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -1.15% | 4,000 |
| Dec 1, 2025 | 26.55 | 27.24 | 26.00 | 26.00 | 26.00 | -1.70% | 20,000 |
| Nov 28, 2025 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | - | 4,000 |
| Nov 27, 2025 | 28.99 | 28.99 | 26.20 | 26.45 | 26.45 | 3.28% | 50,000 |
| Nov 26, 2025 | 25.90 | 26.95 | 25.46 | 25.61 | 25.61 | -1.12% | 10,000 |
| Nov 25, 2025 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | -3.90% | 10,000 |
| Nov 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 2,000 |
| Nov 21, 2025 | 27.50 | 27.50 | 25.05 | 26.95 | 26.95 | -1.82% | 52,000 |
| Nov 20, 2025 | 27.15 | 27.45 | 27.15 | 27.45 | 27.45 | 1.10% | 4,000 |
| Nov 19, 2025 | 28.00 | 28.00 | 26.50 | 27.15 | 27.15 | -3.04% | 12,000 |
| Nov 18, 2025 | 28.01 | 28.01 | 28.00 | 28.00 | 28.00 | -1.79% | 8,000 |
| Nov 17, 2025 | 31.65 | 32.30 | 26.53 | 28.51 | 28.51 | -8.03% | 22,000 |
| Nov 13, 2025 | 32.99 | 33.00 | 30.50 | 31.00 | 31.00 | - | 36,000 |
| Nov 12, 2025 | 33.01 | 33.50 | 31.00 | 31.00 | 31.00 | -4.20% | 54,000 |
| Nov 11, 2025 | 32.70 | 35.35 | 30.33 | 32.36 | 32.36 | 6.69% | 282,000 |
| Nov 10, 2025 | 26.00 | 30.33 | 26.00 | 30.33 | 30.33 | 19.98% | 138,000 |
| Nov 7, 2025 | 25.44 | 25.44 | 24.00 | 25.28 | 25.28 | -1.10% | 16,000 |
| Nov 6, 2025 | 25.05 | 25.80 | 25.00 | 25.56 | 25.56 | -1.05% | 16,000 |
| Nov 4, 2025 | 25.00 | 26.00 | 25.00 | 25.83 | 25.83 | 1.10% | 14,000 |
| Nov 3, 2025 | 25.10 | 26.00 | 25.00 | 25.55 | 25.55 | -2.70% | 10,000 |
| Oct 30, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | 2,000 |
| Oct 29, 2025 | 25.00 | 26.80 | 25.00 | 26.26 | 26.26 | 5.04% | 16,000 |
| Oct 28, 2025 | 25.70 | 25.75 | 25.00 | 25.00 | 25.00 | -2.46% | 14,000 |
| Oct 27, 2025 | 26.25 | 26.25 | 25.63 | 25.63 | 25.63 | -2.32% | 10,000 |
| Oct 24, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.04% | 2,000 |
| Oct 23, 2025 | 25.14 | 26.30 | 25.13 | 26.25 | 26.25 | 5.00% | 46,000 |
| Oct 20, 2025 | 24.55 | 25.89 | 24.55 | 25.00 | 25.00 | -0.04% | 10,000 |
| Oct 17, 2025 | 24.00 | 26.00 | 24.00 | 25.01 | 25.01 | -1.73% | 38,000 |
| Oct 16, 2025 | 26.20 | 26.20 | 25.00 | 25.45 | 25.45 | -0.20% | 14,000 |
| Oct 15, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | 0.20% | 4,000 |
| Oct 14, 2025 | 25.48 | 25.48 | 24.50 | 25.45 | 25.45 | -0.12% | 38,000 |
| Oct 13, 2025 | 25.50 | 25.50 | 25.08 | 25.48 | 25.48 | -5.17% | 14,000 |
| Oct 10, 2025 | 25.49 | 27.48 | 25.49 | 26.87 | 26.87 | 3.35% | 20,000 |
| Oct 9, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -2.33% | 12,000 |
| Oct 8, 2025 | 26.80 | 28.00 | 25.30 | 26.62 | 26.62 | -3.90% | 20,000 |
| Oct 7, 2025 | 27.00 | 28.00 | 26.80 | 27.70 | 27.70 | 2.59% | 18,000 |
| Oct 6, 2025 | 28.33 | 28.33 | 27.00 | 27.00 | 27.00 | -4.69% | 6,000 |