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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.4	26.98	26.98	28.08	26.8	197,167
February 19, 2026	28	27.49	27.49	28.85	27.21	141,038
February 18, 2026	29.03	28.3	28.3	29.75	28.03	190,946
February 17, 2026	27.5	28.81	28.81	30.9	27.45	417,890
February 16, 2026	30.32	27.73	27.73	30.33	27.25	348,815
February 13, 2026	31	30.33	30.33	31	29.11	244,188
February 12, 2026	30.55	31.04	31.04	31.3	29.66	380,071
February 11, 2026	30.5	29.87	29.87	31.49	29.22	289,478
February 10, 2026	30.74	30.8	30.8	32.29	30.2	726,985
February 09, 2026	27.19	29.47	29.47	30.5	26.86	682,456
February 06, 2026	26.23	26.53	26.53	27.28	26.23	48,101
February 05, 2026	27.48	26.77	26.77	27.68	26.17	123,702
February 04, 2026	27.99	27.48	27.48	27.99	27.02	137,133
February 03, 2026	26.8	27.9	27.9	28.5	25.66	411,774
February 02, 2026	26.5	25.71	25.71	27	25.1	198,285
February 01, 2026	27.97	26.43	26.43	29.36	26.12	376,499
January 30, 2026	26.99	26.9	26.9	27.09	24.74	251,306
January 29, 2026	25.8	25.8	25.8	25.8	25.8	52,657
January 28, 2026	23.74	24.58	24.58	24.58	23.74	102,778
January 27, 2026	22.74	23.41	23.41	23.69	22.74	68,464
January 23, 2026	23.89	23.19	23.19	23.95	22.69	80,534
January 22, 2026	23.5	23.73	23.73	24.29	23.16	40,844
January 21, 2026	23.7	23.53	23.53	23.74	22.67	95,027
January 20, 2026	25	23.8	23.8	25	23.8	142,283
January 19, 2026	25.98	25.05	25.05	25.98	24.8	93,703
January 16, 2026	24.7	26	26	26.21	24.61	88,697
January 14, 2026	24.41	24.97	24.97	25.2	24.41	60,061
January 13, 2026	24.75	24.79	24.79	25.24	24.35	85,181
January 12, 2026	25.35	24.73	24.73	25.35	24.06	123,117
January 09, 2026	25	25.19	25.19	25.5	24.66	90,116
January 08, 2026	25.88	25.19	25.19	25.88	25	140,211
January 07, 2026	26.59	25.99	25.99	26.97	25.5	116,220
January 06, 2026	26.75	26.4	26.4	27.3	26.25	86,912
January 05, 2026	27.37	26.89	26.89	27.37	26.79	117,954
January 02, 2026	27.48	27.37	27.37	27.59	26.2	107,636
January 01, 2026	27.4	27.27	27.27	27.5	27	65,194
December 31, 2025	27.85	27.34	27.34	28	27.06	157,031
December 30, 2025	27.34	27.88	27.88	28.2	27	131,041
December 29, 2025	27.68	26.96	26.96	27.99	26.8	95,851
December 26, 2025	27.51	27.68	27.68	27.9	27.3	69,386
December 24, 2025	27.5	27.88	27.88	28.14	27.5	58,815
December 23, 2025	27.51	27.55	27.55	28	27.5	47,619
December 22, 2025	27	27.63	27.63	27.89	26.99	65,319
December 19, 2025	27.2	27.06	27.06	27.5	27	89,469
December 18, 2025	27.6	27.26	27.26	28.19	26.21	142,641
December 17, 2025	28.34	27.52	27.52	28.49	27.25	82,915
December 16, 2025	28.3	28.34	28.34	28.6	28.05	63,143
December 15, 2025	28.2	28.11	28.11	28.7	27.9	62,872
December 12, 2025	28.22	28.2	28.2	28.54	27.85	57,511
December 11, 2025	28	28.22	28.22	28.45	27.61	51,115
December 10, 2025	28.14	28.09	28.09	29.5	27.5	111,927
December 09, 2025	28.71	28.14	28.14	28.84	27.3	114,466
December 08, 2025	29.99	28.71	28.71	30.98	28.3	114,378
December 05, 2025	28.47	29.69	29.69	29.7	28	132,276
December 04, 2025	28.01	28.29	28.29	28.9	28	48,966
December 03, 2025	28.5	28.29	28.29	28.9	28	67,581
December 02, 2025	29.1	28.65	28.65	29.35	28.42	56,801
December 01, 2025	29.49	29.02	29.02	30.05	28.6	85,993
November 28, 2025	29.7	29.45	29.45	30.5	28.81	101,181
November 27, 2025	29	29.69	29.69	30.5	29	130,097

Essar Shipping Limited (ESSARSHPNG.NS) NSE