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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	28.9	29.14	29.14	29.92	28.21	119,830
November 25, 2025	28.53	28.51	28.51	28.55	28	72,116
November 24, 2025	30	28.61	28.61	30.39	28.42	181,761
November 21, 2025	30.4	29.92	29.92	31	29.21	112,038
November 19, 2025	30	30.17	30.17	31.45	29.96	151,183
November 18, 2025	31.15	29.96	29.96	31.8	29.56	194,403
November 17, 2025	31.93	31.12	31.12	31.93	31.05	179,466
November 14, 2025	31.3	32.52	32.52	32.9	30.95	411,708
November 13, 2025	33.15	32.58	32.58	33.15	32.25	137,231
November 12, 2025	32.3	33.31	33.31	33.5	31.51	182,131
November 11, 2025	32.65	32.63	32.63	33.49	32.25	267,593
November 10, 2025	34.8	33.95	33.95	35.3	33.95	276,340
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

Essar Shipping Limited (ESSARSHPNG.NS) NSE