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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.3	29.53	29.53	30.3	29.16	40,996
July 01, 2025	30.67	29.92	29.92	30.67	29.6	40,051
June 30, 2025	30.2	29.91	29.91	30.9	29.85	54,827
June 27, 2025	30.09	29.75	29.75	30.09	29.4	62,766
June 26, 2025	30.41	29.68	29.68	30.85	29.29	86,493
June 25, 2025	31.4	30.41	30.41	31.4	30.23	75,478
June 24, 2025	29.62	30.07	30.07	30.49	29.15	50,092
June 23, 2025	28.06	29.04	29.04	29.19	28	56,678
June 20, 2025	29.37	28.8	28.8	29.37	28	113,850
June 19, 2025	30.25	28.93	28.93	30.3	28.55	108,583
June 18, 2025	30.44	29.57	29.57	30.9	29.5	73,405
June 17, 2025	30.21	30.19	30.19	30.9	30.1	46,027
June 16, 2025	31.21	30.78	30.78	31.9	30.11	105,854
June 13, 2025	30.45	31.21	31.21	31.95	30.45	73,463
June 12, 2025	32.85	32.06	32.06	33.33	32	61,387

Essar Shipping Limited (ESSARSHPNG.NS) NSE