Essex Marine Limited (BOM:544475)
India
· Delayed Price · Currency is INR 44.00
+1.82 (4.31%)
At close: Apr 28, 2026
Essex Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.20 | 44.28 | 40.08 | 44.00 | 44.00 | 4.31% | 114,000 |
| Apr 27, 2026 | 41.90 | 42.18 | 41.90 | 42.18 | 42.18 | 4.98% | 24,000 |
| Apr 24, 2026 | 40.00 | 40.18 | 37.00 | 40.18 | 40.18 | 4.99% | 80,000 |
| Apr 23, 2026 | 38.27 | 38.27 | 37.11 | 38.27 | 38.27 | 4.99% | 70,000 |
| Apr 22, 2026 | 36.40 | 36.45 | 35.00 | 36.45 | 36.45 | 4.98% | 72,000 |
| Apr 21, 2026 | 34.70 | 34.72 | 33.26 | 34.72 | 34.72 | 4.99% | 82,000 |
| Apr 20, 2026 | 33.07 | 33.07 | 32.25 | 33.07 | 33.07 | 4.98% | 84,000 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -3.05% | 46,000 |
| Apr 16, 2026 | 32.50 | 33.00 | 30.90 | 32.49 | 32.49 | -0.03% | 58,000 |
| Apr 15, 2026 | 31.05 | 33.05 | 31.05 | 32.50 | 32.50 | 5.14% | 56,000 |
| Apr 13, 2026 | 29.55 | 31.99 | 29.55 | 30.91 | 30.91 | -5.76% | 52,000 |
| Apr 10, 2026 | 32.60 | 33.00 | 32.01 | 32.80 | 32.80 | 0.61% | 68,000 |
| Apr 9, 2026 | 31.50 | 32.97 | 31.00 | 32.60 | 32.60 | 1.88% | 68,000 |
| Apr 8, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 1.30% | 46,000 |
| Apr 7, 2026 | 26.31 | 31.80 | 26.31 | 31.59 | 31.59 | 18.80% | 180,000 |
| Apr 6, 2026 | 25.00 | 26.85 | 25.00 | 26.59 | 26.59 | 6.53% | 32,000 |
| Apr 2, 2026 | 24.20 | 26.35 | 22.51 | 24.96 | 24.96 | 2.13% | 70,000 |
| Apr 1, 2026 | 22.00 | 24.44 | 22.00 | 24.44 | 24.44 | 19.98% | 54,000 |
| Mar 30, 2026 | 23.00 | 23.00 | 20.00 | 20.37 | 20.37 | -11.43% | 84,000 |
| Mar 27, 2026 | 24.25 | 24.25 | 23.00 | 23.00 | 23.00 | -4.80% | 32,000 |
| Mar 25, 2026 | 25.40 | 25.95 | 24.03 | 24.16 | 24.16 | -0.94% | 26,000 |
| Mar 24, 2026 | 20.50 | 24.50 | 20.50 | 24.39 | 24.39 | 4.41% | 22,000 |
| Mar 23, 2026 | 24.00 | 25.00 | 23.00 | 23.36 | 23.36 | -10.15% | 28,000 |
| Mar 20, 2026 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -11.05% | 50,000 |
| Mar 19, 2026 | 28.50 | 29.45 | 27.01 | 29.23 | 29.23 | 1.85% | 14,000 |
| Mar 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.41% | 2,000 |
| Mar 17, 2026 | 29.00 | 29.49 | 27.80 | 28.30 | 28.30 | -2.35% | 34,000 |
| Mar 16, 2026 | 30.00 | 30.30 | 28.50 | 28.98 | 28.98 | -4.32% | 80,000 |
| Mar 13, 2026 | 31.00 | 32.00 | 28.30 | 30.29 | 30.29 | -2.60% | 64,000 |
| Mar 12, 2026 | 30.00 | 31.49 | 30.00 | 31.10 | 31.10 | 4.82% | 80,000 |
| Mar 11, 2026 | 28.00 | 29.90 | 28.00 | 29.67 | 29.67 | 7.15% | 146,000 |
| Mar 10, 2026 | 27.00 | 28.00 | 25.61 | 27.69 | 27.69 | 8.55% | 114,000 |
| Mar 9, 2026 | 27.01 | 27.01 | 25.51 | 25.51 | 25.51 | -5.13% | 56,000 |
| 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 |