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 ₹749.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,803.62, while ₹1000 invested 1 year ago would be worth ₹764.19. This corresponds to total returns of -25.08%, 80.36%, -23.58%, respectively, with annualized returns of -2.84%, 12.51%, -23.58%.

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
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
July 23, 2026	20.44	20.03	20.03	20.5	19.76	139,136
July 22, 2026	20.3	20.24	20.24	20.68	19.71	227,837
July 21, 2026	20.35	20.74	20.74	20.98	20.35	152,462
July 20, 2026	20.11	20.35	20.35	20.7	20.01	103,821
July 17, 2026	20.61	20.51	20.51	20.87	20	132,464
July 16, 2026	20.5	20.61	20.61	21.49	20.31	343,746
July 15, 2026	20.5	20.26	20.26	20.9	19.95	329,563
July 14, 2026	22.38	20.17	20.17	22.38	18.61	2.63M
July 13, 2026	22.51	22.24	22.24	22.83	21.99	357,309
July 10, 2026	22.79	22.64	22.64	22.79	22.43	103,704
July 09, 2026	22.43	22.41	22.41	22.85	22.16	90,105
July 08, 2026	22.89	22.43	22.43	23.18	22.2	218,034
July 07, 2026	23.44	22.63	22.63	23.44	22.5	153,591
July 06, 2026	23.48	23.1	23.1	23.79	23	101,932
July 03, 2026	23.7	23.48	23.48	24.15	23.3	138,224
July 02, 2026	23.46	23.65	23.65	23.87	23.46	87,024
July 01, 2026	23.15	23.56	23.56	23.83	23.15	81,138
June 30, 2026	23.16	23.11	23.11	23.38	23.03	46,328
June 29, 2026	23.2	23.16	23.16	23.66	22.82	138,482
June 25, 2026	23.29	23.23	23.23	23.47	23.07	119,518
June 24, 2026	23.25	23.29	23.29	23.62	22.51	212,770
June 23, 2026	24.05	23.43	23.43	24.34	23	234,220
June 22, 2026	24.24	24.05	24.05	24.38	23.71	96,840
June 19, 2026	24.52	24.24	24.24	24.8	23.9	119,827
June 18, 2026	24.12	24.52	24.52	24.97	24.12	256,332
June 17, 2026	24.39	24.12	24.12	24.8	23.75	189,885
June 16, 2026	24	24.37	24.37	25.11	23.56	379,427
June 15, 2026	24.5	23.92	23.92	24.5	23.7	168,870
June 12, 2026	22.3	23.69	23.69	24.05	22.3	335,502
June 11, 2026	22.99	22.3	22.3	22.99	21.65	161,317
June 10, 2026	23.49	22.85	22.85	23.59	22.7	136,468
June 09, 2026	22.61	23.05	23.05	23.27	22.52	122,627
June 08, 2026	23.11	22.61	22.61	23.28	22.51	209,319
June 05, 2026	23.4	23.28	23.28	23.87	23.11	192,596
June 04, 2026	23.48	23.4	23.4	23.75	23.1	239,443
June 03, 2026	23.2	23.31	23.31	23.6	23.06	174,292
June 02, 2026	23.5	23.45	23.45	23.67	23.17	140,166
June 01, 2026	23.92	23.47	23.47	24.19	23.16	379,047
May 29, 2026	24.01	23.92	23.92	24.4	23.77	201,968
May 27, 2026	23.8	24.01	24.01	24.31	23.53	243,083
May 26, 2026	23.8	23.63	23.63	24	23.26	232,791
May 25, 2026	24.02	23.66	23.66	24.48	23	314,998
May 22, 2026	23.81	23.73	23.73	24.37	23.37	295,623
May 21, 2026	23.49	23.8	23.8	24.83	23.39	401,736
May 20, 2026	24.24	23.49	23.49	24.24	23.07	294,103
May 19, 2026	24.1	23.83	23.83	24.89	23.55	441,755
May 18, 2026	23.5	23.88	23.88	24	23.12	211,277
May 15, 2026	24.49	23.79	23.79	24.88	23.5	260,149
May 14, 2026	24.72	24.15	24.15	25	23.89	290,582
May 13, 2026	24	24.5	24.5	24.89	24	209,532
May 12, 2026	25.1	24.03	24.03	25.35	23.9	372,290
May 11, 2026	25.55	25.23	25.23	25.64	25	274,217
May 08, 2026	25.81	25.55	25.55	26.19	25.35	745,384
May 07, 2026	26.2	25.66	25.66	26.4	25.57	669,564
May 06, 2026	26.63	25.98	25.98	26.69	25.79	691,033