Essar Shipping Limited. ESSARSHPNG
NSE · India · Transportation
INR 17.18-1.71 (-9.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 18.89 | +11.45% | INR 17.54 | INR 20.34 | INR 17.54 | 6.79M |
| 2026-09-29 | INR 16.95 | +8.45% | INR 16.21 | INR 18.00 | INR 15.70 | 710.90K |
| 2026-09-28 | INR 15.63 | -3.04% | INR 16.15 | INR 16.20 | INR 15.55 | 94.11K |
| 2026-09-25 | INR 16.12 | -0.37% | INR 16.20 | INR 16.30 | INR 16.04 | 48.81K |
| 2026-09-24 | INR 16.18 | -1.22% | INR 16.37 | INR 16.43 | INR 16.08 | 82.90K |
| 2026-09-23 | INR 16.38 | +4.80% | INR 15.61 | INR 16.50 | INR 15.61 | 214.69K |
| 2026-09-22 | INR 15.63 | -3.22% | INR 16.49 | INR 16.49 | INR 15.43 | 156.75K |
| 2026-09-21 | INR 16.15 | -0.25% | INR 16.43 | INR 16.80 | INR 16.05 | 72.29K |
| 2026-09-18 | INR 16.19 | +0.31% | INR 16.46 | INR 16.53 | INR 16.06 | 112.30K |
| 2026-09-17 | INR 16.14 | +3.93% | INR 15.56 | INR 16.25 | INR 15.56 | 191.96K |
| 2026-09-16 | INR 15.53 | -1.46% | INR 16.48 | INR 16.48 | INR 15.45 | 227.40K |
| 2026-09-15 | INR 15.76 | -3.37% | INR 16.31 | INR 17.15 | INR 15.61 | 184.78K |
| 2026-09-11 | INR 16.31 | +1.30% | INR 16.10 | INR 16.38 | INR 15.91 | 92.65K |
| 2026-09-10 | INR 16.10 | +0.37% | INR 16.10 | INR 16.22 | INR 16.01 | 67.98K |
| 2026-09-09 | INR 16.04 | -0.06% | INR 16.12 | INR 16.24 | INR 15.96 | 176.00K |
| 2026-09-08 | INR 16.05 | -2.19% | INR 16.50 | INR 16.86 | INR 15.90 | 303.77K |
| 2026-09-07 | INR 16.41 | -3.98% | INR 17.18 | INR 17.65 | INR 16.12 | 372.33K |
| 2026-09-04 | INR 17.09 | +1.30% | INR 17.00 | INR 17.65 | INR 16.90 | 325.10K |
| 2026-09-03 | INR 16.87 | +0.84% | INR 16.73 | INR 17.09 | INR 16.73 | 114.63K |
| 2026-09-02 | INR 16.73 | -0.59% | INR 16.99 | INR 16.99 | INR 16.50 | 147.22K |
| 2026-09-01 | INR 16.83 | +1.51% | INR 16.20 | INR 18.00 | INR 16.20 | 151.32K |
| 2026-08-31 | INR 16.58 | -1.13% | INR 16.94 | INR 17.09 | INR 16.40 | 168.54K |
| 2026-08-28 | INR 16.77 | -0.12% | INR 16.79 | INR 17.29 | INR 16.62 | 153.22K |
| 2026-08-27 | INR 16.79 | -0.71% | INR 17.00 | INR 17.39 | INR 16.71 | 147.14K |
| 2026-08-26 | INR 16.91 | +1.74% | INR 16.85 | INR 16.99 | INR 16.69 | 160.54K |
| 2026-08-25 | INR 16.62 | -2.12% | INR 16.76 | INR 16.94 | INR 16.25 | 182.37K |
| 2026-08-24 | INR 16.98 | +0.06% | INR 17.50 | INR 17.99 | INR 16.90 | 531.72K |
| 2026-08-21 | INR 16.97 | +6.73% | INR 15.90 | INR 18.97 | INR 15.80 | 1.68M |
| 2026-08-20 | INR 15.90 | +0.57% | INR 15.76 | INR 16.20 | INR 15.76 | 176.96K |
| 2026-08-19 | INR 15.81 | -0.94% | INR 16.20 | INR 16.20 | INR 15.71 | 234.42K |
| 2026-08-18 | INR 15.96 | -0.19% | INR 16.29 | INR 16.38 | INR 15.86 | 283.82K |
| 2026-08-17 | INR 15.99 | -8.58% | INR 17.88 | INR 17.89 | INR 15.80 | 1.26M |
| 2026-08-14 | INR 17.49 | -10.58% | INR 19.48 | INR 19.94 | INR 17.24 | 1.17M |
| 2026-08-13 | INR 19.56 | -0.05% | INR 19.74 | INR 19.80 | INR 19.31 | 83.73K |
| 2026-08-12 | INR 19.57 | -0.71% | INR 20.00 | INR 20.00 | INR 19.40 | 117.29K |
| 2026-08-11 | INR 19.71 | -1.55% | INR 19.81 | INR 20.30 | INR 19.56 | 120.94K |
| 2026-08-10 | INR 20.02 | +0.81% | INR 19.86 | INR 20.23 | INR 19.61 | 156.83K |
| 2026-08-07 | INR 19.86 | 0.00% | INR 19.80 | INR 20.11 | INR 19.75 | 117.36K |
| 2026-08-06 | INR 19.86 | -1.19% | INR 20.30 | INR 20.60 | INR 19.75 | 249.58K |
| 2026-08-05 | INR 20.10 | +0.30% | INR 20.20 | INR 20.84 | INR 20.00 | 120.69K |
| 2026-08-04 | INR 20.04 | -2.58% | INR 20.57 | INR 21.34 | INR 20.00 | 374.89K |
| 2026-08-03 | INR 20.57 | +3.21% | INR 20.20 | INR 20.81 | INR 19.97 | 131.53K |
| 2026-07-31 | INR 19.93 | -0.50% | INR 20.03 | INR 20.21 | INR 19.80 | 101.27K |
| 2026-07-30 | INR 20.03 | -0.99% | INR 19.70 | INR 20.28 | INR 19.70 | 84.48K |
| 2026-07-29 | INR 20.23 | +1.15% | INR 20.00 | INR 20.52 | INR 20.00 | 66.89K |
| 2026-07-28 | INR 20.00 | -2.10% | INR 20.43 | INR 20.69 | INR 19.06 | 316.92K |
| 2026-07-27 | INR 20.43 | +1.29% | INR 20.03 | INR 20.60 | INR 19.90 | 160.92K |
| 2026-07-24 | INR 20.17 | +0.70% | INR 20.50 | INR 20.50 | INR 19.61 | 100.90K |
| 2026-07-23 | INR 20.03 | -1.04% | INR 20.44 | INR 20.50 | INR 19.76 | 138.41K |
| 2026-07-22 | INR 20.24 | -2.41% | INR 20.30 | INR 20.68 | INR 19.71 | 227.83K |
| 2026-07-21 | INR 20.74 | +1.92% | INR 20.35 | INR 20.98 | INR 20.35 | 152.46K |
| 2026-07-20 | INR 20.35 | -0.78% | INR 20.11 | INR 20.70 | INR 20.01 | 97.66K |
| 2026-07-17 | INR 20.51 | -0.49% | INR 20.61 | INR 20.87 | INR 20.00 | 131.29K |
| 2026-07-16 | INR 20.61 | +1.73% | INR 20.50 | INR 21.49 | INR 20.31 | 343.17K |
| 2026-07-15 | INR 20.26 | +0.45% | INR 20.50 | INR 20.90 | INR 19.95 | 329.56K |
| 2026-07-14 | INR 20.17 | -9.31% | INR 22.38 | INR 22.38 | INR 18.61 | 2.63M |
| 2026-07-13 | INR 22.24 | -1.77% | INR 22.51 | INR 22.83 | INR 21.99 | 356.31K |
| 2026-07-10 | INR 22.64 | +1.03% | INR 22.79 | INR 22.79 | INR 22.43 | 102.89K |
| 2026-07-09 | INR 22.41 | -0.09% | INR 22.43 | INR 22.85 | INR 22.16 | 89.36K |
| 2026-07-08 | INR 22.43 | -0.88% | INR 22.89 | INR 23.18 | INR 22.20 | 218.03K |
| 2026-07-07 | INR 22.63 | -2.03% | INR 23.44 | INR 23.44 | INR 22.50 | 150.48K |
| 2026-07-06 | INR 23.10 | -1.62% | INR 23.48 | INR 23.79 | INR 23.00 | 101.93K |
| 2026-07-03 | INR 23.48 | -0.72% | INR 23.70 | INR 24.15 | INR 23.30 | 138.22K |
| 2026-07-02 | INR 23.65 | +0.38% | INR 23.46 | INR 23.87 | INR 23.46 | 87.02K |
| 2026-07-01 | INR 23.56 | +1.95% | INR 23.15 | INR 23.83 | INR 23.15 | 80.00K |
| 2026-06-30 | INR 23.11 | -0.22% | INR 23.16 | INR 23.38 | INR 23.03 | 45.68K |
| 2026-06-29 | INR 23.16 | -0.30% | INR 23.20 | INR 23.66 | INR 22.82 | 138.48K |
| 2026-06-26 | INR 23.23 | 0.00% | INR 23.23 | INR 23.23 | INR 23.23 | 0 |
| 2026-06-25 | INR 23.23 | -0.26% | INR 23.29 | INR 23.47 | INR 23.07 | 113.46K |
| 2026-06-24 | INR 23.29 | -0.60% | INR 23.25 | INR 23.62 | INR 22.51 | 212.77K |
| 2026-06-23 | INR 23.43 | -2.58% | INR 24.05 | INR 24.34 | INR 23.00 | 234.12K |
| 2026-06-22 | INR 24.05 | -0.78% | INR 24.24 | INR 24.38 | INR 23.71 | 96.84K |
| 2026-06-19 | INR 24.24 | -1.14% | INR 24.52 | INR 24.80 | INR 23.90 | 119.83K |
| 2026-06-18 | INR 24.52 | +1.66% | INR 24.12 | INR 24.97 | INR 24.12 | 256.31K |
| 2026-06-17 | INR 24.12 | -1.03% | INR 24.39 | INR 24.80 | INR 23.75 | 189.70K |
| 2026-06-16 | INR 24.37 | +1.88% | INR 24.00 | INR 25.11 | INR 23.56 | 379.13K |
| 2026-06-15 | INR 23.92 | +0.97% | INR 24.50 | INR 24.50 | INR 23.70 | 168.87K |
| 2026-06-12 | INR 23.69 | +6.23% | INR 22.30 | INR 24.05 | INR 22.30 | 335.50K |
| 2026-06-11 | INR 22.30 | -2.41% | INR 22.99 | INR 22.99 | INR 21.65 | 161.32K |
| 2026-06-10 | INR 22.85 | -0.87% | INR 23.49 | INR 23.59 | INR 22.70 | 136.47K |
| 2026-06-09 | INR 23.05 | +1.95% | INR 22.61 | INR 23.27 | INR 22.52 | 122.63K |
| 2026-06-08 | INR 22.61 | -2.88% | INR 23.11 | INR 23.28 | INR 22.51 | 209.32K |
| 2026-06-05 | INR 23.28 | -0.51% | INR 23.40 | INR 23.87 | INR 23.11 | 190.49K |
| 2026-06-04 | INR 23.40 | +0.39% | INR 23.48 | INR 23.75 | INR 23.10 | 239.43K |
| 2026-06-03 | INR 23.31 | -0.60% | INR 23.20 | INR 23.60 | INR 23.06 | 174.27K |
| 2026-06-02 | INR 23.45 | -0.09% | INR 23.50 | INR 23.67 | INR 23.17 | 140.17K |
| 2026-06-01 | INR 23.47 | -1.88% | INR 23.92 | INR 24.19 | INR 23.16 | 379.05K |
| 2026-05-29 | INR 23.92 | -0.37% | INR 24.01 | INR 24.40 | INR 23.77 | 201.96K |
| 2026-05-28 | INR 24.01 | 0.00% | INR 24.01 | INR 24.01 | INR 24.01 | 0 |
| 2026-05-27 | INR 24.01 | +1.61% | INR 23.80 | INR 24.31 | INR 23.53 | 243.08K |