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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.3	30.1	30.1	30.47	29.51	190,208
October 15, 2025	30.55	29.81	29.81	30.69	29.67	171,226
October 14, 2025	31.32	30.04	30.04	31.7	29.6	261,115
October 13, 2025	30.06	31.02	31.02	31.4	28.3	858,260
October 10, 2025	31.09	30.06	30.06	32	29.55	475,327
October 09, 2025	35.39	30.77	30.77	35.99	30.15	3.36M
October 08, 2025	29.5	33.54	33.54	33.54	28.98	2.89M
October 07, 2025	27.94	27.95	27.95	29.2	27.07	578,361
October 06, 2025	29.3	27.81	27.81	29.49	27.5	257,403
October 03, 2025	26.95	28.29	28.29	28.29	26.95	175,083
October 01, 2025	25	26.95	26.95	26.95	25	142,036
September 30, 2025	26.01	25.67	25.67	26.63	25.51	183,217
September 29, 2025	27.02	26.76	26.76	27.69	26.76	262,016
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

Essar Shipping Limited (ESSARSHPNG.NS) NSE