Essar Shipping Limited - ESSARSHPNG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.62	35.74	35.74	36.05	32.62	529,117
November 06, 2025	34.34	34.34	34.34	35.43	34.34	172,322
November 04, 2025	36.15	36.15	36.15	36.15	36.15	67,009
November 03, 2025	38.07	38.06	38.06	38.07	38.06	141,670
October 31, 2025	39.07	40.07	40.07	42.34	38.63	1.76M
October 30, 2025	40.09	41.13	41.13	43.26	37.65	4.03M
October 29, 2025	36.41	40.09	40.09	41.95	35.5	5.12M
October 28, 2025	37.12	36.45	36.45	37.75	35.3	2.74M
October 27, 2025	32.12	37.04	37.04	38.54	32.12	14.41M
October 24, 2025	30.2	32.12	32.12	33	30	1.21M
October 23, 2025	30.02	30.01	30.01	31	29.96	318,273
October 21, 2025	30.7	30.05	30.05	30.7	29.9	59,712
October 20, 2025	29.62	30.22	30.22	30.7	29.62	185,445
October 17, 2025	30.84	29.62	29.62	30.84	29.3	191,130
October 16, 2025	30.3	30.1	30.1	30.47	29.51	190,208
October 15, 2025	30.55	29.81	29.81	30.69	29.67	171,226
October 14, 2025	31.32	30.04	30.04	31.7	29.6	261,115
October 13, 2025	30.06	31.02	31.02	31.4	28.3	858,260
October 10, 2025	31.09	30.06	30.06	32	29.55	475,327
October 09, 2025	35.39	30.77	30.77	35.99	30.15	3.36M
October 08, 2025	29.5	33.54	33.54	33.54	28.98	2.89M
October 07, 2025	27.94	27.95	27.95	29.2	27.07	578,361
October 06, 2025	29.3	27.81	27.81	29.49	27.5	257,403
October 03, 2025	26.95	28.29	28.29	28.29	26.95	175,083
October 01, 2025	25	26.95	26.95	26.95	25	142,036
September 30, 2025	26.01	25.67	25.67	26.63	25.51	183,217
September 29, 2025	27.02	26.76	26.76	27.69	26.76	262,016
September 26, 2025	29.65	28.17	28.17	29.65	28.17	464,993
September 25, 2025	28.95	29.66	29.66	29.66	28.9	383,976
September 24, 2025	27	28.25	28.25	28.25	26.91	420,259
September 23, 2025	27.53	26.91	26.91	27.54	26.5	220,768
September 22, 2025	26.3	27.49	27.49	27.54	26.3	505,732
September 19, 2025	26	26.23	26.23	26.5	26	82,615
September 18, 2025	26.45	25.99	25.99	26.92	25.72	208,010
September 17, 2025	25.9	26.45	26.45	26.68	25.58	353,639
September 16, 2025	24.3	25.41	25.41	25.52	24.3	475,920
September 15, 2025	24	24.31	24.31	24.75	24	107,628
September 12, 2025	24.21	24	24	24.5	23.8	150,812
September 11, 2025	24.32	24.11	24.11	24.86	23.95	115,947
September 10, 2025	23.82	24.13	24.13	24.85	23.82	109,633
September 09, 2025	24.05	23.82	23.82	24.5	23.75	105,688
September 08, 2025	25.14	24.24	24.24	25.23	24.13	105,725
September 05, 2025	24.81	24.98	24.98	25.35	24.8	56,092
September 04, 2025	25.95	24.81	24.81	25.95	24.64	180,291
September 03, 2025	24.04	25.25	25.25	25.25	24.04	133,749
September 02, 2025	23.99	24.05	24.05	24.4	23.85	80,247
September 01, 2025	23.35	23.56	23.56	24.19	23.35	121,744
August 29, 2025	23.7	23.35	23.35	23.98	23.21	104,564
August 28, 2025	23.95	23.84	23.84	24.2	23.5	116,588
August 26, 2025	23.85	23.72	23.72	24.29	23.4	132,363
August 25, 2025	24.76	23.85	23.85	25.38	23.75	177,994
August 22, 2025	23.6	24.81	24.81	24.85	22.7	211,493
August 21, 2025	24.98	23.67	23.67	24.98	23.66	327,518
August 20, 2025	25.7	24.91	24.91	25.88	24.38	300,609
August 19, 2025	25.88	25.67	25.67	25.88	24.95	103,452
August 18, 2025	25.97	25.49	25.49	26.19	25.1	95,885
August 14, 2025	27.5	25.97	25.97	28	25.97	110,920
August 13, 2025	27.7	27.34	27.34	27.79	27	54,352
August 12, 2025	25.5	26.47	26.47	26.47	25.25	44,164
August 11, 2025	25.89	25.21	25.21	25.89	24.75	16,718

Essar Shipping Limited (ESSARSHPNG.NS) NSE