Essar Shipping Limited (ESSARSHPNG.NS) NSE

Currency In INR

ESSARSHPNG.NS Historical Return

If you invested ₹1000 in Essar Shipping Limited (ESSARSHPNG.NS) 10 years ago, it would be worth ₹515.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,531.71, while ₹1000 invested 1 year ago would be worth ₹523.16. This corresponds to total returns of -48.44%, 53.17%, -47.68%, respectively, with annualized returns of -6.41%, 8.9%, -47.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESSARSHPNG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	16.02	15.75	15.75	16.16	15.54	109,557
October 19, 2026	16.17	15.93	15.93	16.42	15.72	120,563
October 16, 2026	16.29	16.17	16.17	16.3	15.36	161,671
October 15, 2026	16.24	16.02	16.02	16.3	15.91	93,755
October 14, 2026	16.14	16.24	16.24	16.63	16.09	119,872
October 13, 2026	16.2	16.02	16.02	16.39	15.81	180,114
October 12, 2026	16.46	16.14	16.14	16.75	16.05	130,636
October 09, 2026	16.2	16.25	16.25	16.69	15.91	147,166
October 08, 2026	16.9	16.06	16.06	16.9	15.95	283,940
October 07, 2026	17	16.66	16.66	17.03	16.4	151,756
October 06, 2026	17.06	16.72	16.72	17.55	16.36	385,151
October 05, 2026	17.5	17.04	17.04	17.94	16.47	418,330
October 01, 2026	19.5	17.18	17.18	19.88	16.9	1.58M
September 30, 2026	17.54	18.89	18.89	20.34	17.54	6.79M
September 29, 2026	16.21	16.95	16.95	18	15.7	711,190
September 28, 2026	16.15	15.63	15.63	16.2	15.55	94,414
September 25, 2026	16.2	16.12	16.12	16.3	16.04	49,124
September 24, 2026	16.37	16.18	16.18	16.43	16.08	82,933
September 23, 2026	15.61	16.38	16.38	16.5	15.61	214,690
September 22, 2026	16.49	15.63	15.63	16.49	15.43	156,784
September 21, 2026	16.43	16.15	16.15	16.8	16.05	72,288
September 18, 2026	16.46	16.19	16.19	16.53	16.06	112,302
September 17, 2026	15.56	16.14	16.14	16.25	15.56	192,057
September 16, 2026	16.48	15.53	15.53	16.48	15.45	227,399
September 15, 2026	16.31	15.76	15.76	17.15	15.61	184,779
September 11, 2026	16.1	16.31	16.31	16.38	15.91	92,959
September 10, 2026	16.1	16.1	16.1	16.22	16.01	68,242
September 09, 2026	16.12	16.04	16.04	16.24	15.96	176,001
September 08, 2026	16.5	16.05	16.05	16.86	15.9	303,769
September 07, 2026	17.18	16.41	16.41	17.65	16.12	372,333
September 04, 2026	17	17.09	17.09	17.65	16.9	325,102
September 03, 2026	16.73	16.87	16.87	17.09	16.73	114,756
September 02, 2026	16.99	16.73	16.73	16.99	16.5	148,717
September 01, 2026	16.2	16.83	16.83	18	16.2	152,277
August 31, 2026	16.94	16.58	16.58	17.09	16.4	168,541
August 28, 2026	16.79	16.77	16.77	17.29	16.62	153,269
August 27, 2026	17	16.79	16.79	17.39	16.71	147,224
August 26, 2026	16.85	16.91	16.91	16.99	16.69	160,535
August 25, 2026	16.76	16.62	16.62	16.94	16.25	182,365
August 24, 2026	17.5	16.98	16.98	17.99	16.9	531,717
August 21, 2026	15.9	16.97	16.97	18.97	15.8	1.68M
August 20, 2026	15.76	15.9	15.9	16.2	15.76	176,963
August 19, 2026	16.2	15.81	15.81	16.2	15.71	234,507
August 18, 2026	16.29	15.96	15.96	16.38	15.86	283,821
August 17, 2026	17.88	15.99	15.99	17.89	15.8	1.26M
August 14, 2026	19.48	17.49	17.49	19.94	17.24	1.17M
August 13, 2026	19.74	19.56	19.56	19.8	19.31	85,569
August 12, 2026	20	19.57	19.57	20	19.4	117,294
August 11, 2026	19.81	19.71	19.71	20.3	19.56	120,974
August 10, 2026	19.86	20.02	20.02	20.23	19.61	157,085
August 07, 2026	19.8	19.86	19.86	20.11	19.75	117,357
August 06, 2026	20.3	19.86	19.86	20.6	19.75	249,838
August 05, 2026	20.2	20.1	20.1	20.84	20	121,332
August 04, 2026	20.57	20.04	20.04	21.34	20	374,894
August 03, 2026	20.2	20.57	20.57	20.81	19.97	131,629
July 31, 2026	20.03	19.93	19.93	20.21	19.8	101,513
July 30, 2026	19.7	20.03	20.03	20.28	19.7	84,475
July 29, 2026	20	20.23	20.23	20.52	20	66,889
July 28, 2026	20.43	20	20	20.69	19.06	316,919
July 27, 2026	20.03	20.43	20.43	20.6	19.9	161,923