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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	25.75	25.48	25.48	25.8	24.27	46,276
August 07, 2025	25.75	24.94	24.94	25.75	24.65	49,945
August 06, 2025	26	25.82	25.82	26.75	25.35	62,817
August 05, 2025	26.29	25.95	25.95	26.29	25.3	33,982
August 04, 2025	26.5	26.08	26.08	26.7	25.16	64,460
August 01, 2025	27.64	26.49	26.49	27.79	26.01	37,787
July 31, 2025	26.66	27.36	27.36	28	26.66	34,260
July 30, 2025	28.29	27.66	27.66	28.67	27.11	24,996
July 29, 2025	27.5	27.8	27.8	28.4	27.05	30,287
July 28, 2025	28.31	27.54	27.54	28.8	27	42,248
July 25, 2025	28.95	28.31	28.31	29.4	28	23,522
July 24, 2025	28.85	28.89	28.89	29.6	28.85	28,491
July 23, 2025	29.75	29.4	29.4	30.3	28.6	120,270
July 22, 2025	28	29.34	29.34	29.34	27.1	90,999
July 21, 2025	28	27.95	27.95	28.5	27.5	40,937
July 18, 2025	28.4	28.15	28.15	28.8	28	72,954
July 17, 2025	28.6	28.58	28.58	29.2	28.51	44,744
July 16, 2025	28.7	28.57	28.57	29	28.2	53,830
July 15, 2025	28.89	28.48	28.48	29.4	27.93	70,682
July 14, 2025	28.97	28.37	28.37	28.97	28	46,734
July 11, 2025	29.12	28.71	28.71	29.64	28.4	27,577
July 10, 2025	29.58	29.12	29.12	29.58	28.66	65,218
July 09, 2025	29.3	29.38	29.38	29.6	28.5	48,660
July 08, 2025	29.24	28.73	28.73	30.18	28	103,725
July 07, 2025	29.18	29.4	29.4	29.84	29	35,535
July 04, 2025	29.65	29.18	29.18	29.75	28.8	43,974
July 03, 2025	29.26	29.11	29.11	30	29	53,754

Essar Shipping Limited (ESSARSHPNG.NS) NSE