NSE - Delayed Quote INR

Essar Shipping Limited (ESSARSHPNG.NS)

32.79

+1.56

+(5.00%)

At close: 3:25:19 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	31.50	32.79	31.50	32.79	32.79	51,447
Jan 15, 2025	33.00	33.45	31.17	31.23	31.23	102,410
Jan 14, 2025	32.02	33.40	30.55	32.82	32.82	75,368
Jan 13, 2025	33.20	33.20	32.02	32.02	32.02	148,975
Jan 10, 2025	35.75	36.44	33.29	33.71	33.71	84,027
Jan 9, 2025	36.00	36.30	34.36	35.05	35.05	79,975
Jan 8, 2025	36.85	36.85	34.26	35.00	35.00	79,706
Jan 7, 2025	33.59	35.34	32.55	35.34	35.34	89,137
Jan 6, 2025	35.37	35.79	33.60	33.66	33.66	196,840
Jan 3, 2025	36.00	36.44	35.00	35.37	35.37	171,398
Jan 2, 2025	35.75	36.79	35.75	36.08	36.08	86,475
Jan 1, 2025	34.25	36.50	34.25	36.33	36.33	75,959
Dec 31, 2024	36.49	36.49	34.70	35.40	35.40	76,045
Dec 30, 2024	39.18	39.18	35.76	36.37	36.37	156,059
Dec 27, 2024	37.64	37.64	37.51	37.64	37.64	41,460
Dec 26, 2024	37.83	38.61	37.83	37.83	37.83	23,923
Dec 24, 2024	38.61	38.61	37.10	38.61	38.61	72,981
Dec 23, 2024	37.86	38.02	37.86	37.86	37.86	25,587
Dec 20, 2024	38.64	39.25	38.64	38.64	38.64	38,250
Dec 19, 2024	39.43	39.44	37.90	39.43	39.43	169,073
Dec 18, 2024	38.67	38.67	38.67	38.67	38.67	15,235
Dec 17, 2024	39.46	39.46	39.46	39.46	39.46	22,220
Dec 16, 2024	40.27	40.27	40.27	40.27	40.27	68,808
Dec 13, 2024	41.10	41.14	41.10	41.10	41.10	164,804
Dec 12, 2024	40.34	40.34	40.34	40.34	40.34	78,740
Dec 11, 2024	39.55	39.55	39.55	39.55	39.55	21,951
Dec 10, 2024	38.78	38.78	38.78	38.78	38.78	29,289
Dec 9, 2024	38.02	38.02	38.02	38.02	38.02	23,864
Dec 6, 2024	37.28	37.28	36.60	37.28	37.28	28,975
Dec 5, 2024	36.55	36.55	36.55	36.55	36.55	51,891
Dec 4, 2024	36.55	37.00	36.55	36.55	36.55	47,624
Dec 3, 2024	37.00	37.14	37.00	37.00	37.00	33,698
Dec 2, 2024	37.14	37.50	37.14	37.14	37.14	52,300
Nov 29, 2024	37.90	38.65	37.90	37.90	37.90	21,974
Nov 28, 2024	38.68	39.00	38.68	38.68	38.68	29,914
Nov 27, 2024	39.47	39.47	39.47	39.47	39.47	29,611
Nov 26, 2024	40.28	40.28	40.28	40.28	40.28	13,068
Nov 25, 2024	41.11	41.11	41.11	41.11	41.11	29,968
Nov 22, 2024	40.70	41.95	40.70	41.95	41.95	189,020
Nov 21, 2024	39.96	39.96	38.75	39.96	39.96	310,071
Nov 19, 2024	38.06	38.06	38.06	38.06	38.06	162,372
Nov 18, 2024	36.25	36.25	36.25	36.25	36.25	58,534
Nov 14, 2024	34.47	34.53	33.50	34.53	34.53	92,150
Nov 13, 2024	33.11	34.60	32.89	32.89	32.89	111,561
Nov 12, 2024	35.10	36.46	34.62	34.63	34.63	131,777
Nov 11, 2024	37.90	37.90	36.20	36.45	36.45	97,393
Nov 8, 2024	40.38	40.38	37.70	37.95	37.95	64,629
Nov 7, 2024	39.45	40.90	39.00	39.53	39.53	70,104
Nov 6, 2024	37.82	39.30	36.50	39.13	39.13	103,411
Nov 5, 2024	38.29	38.30	36.86	37.82	37.82	131,873
Nov 4, 2024	38.81	38.81	37.50	38.80	38.80	319,916
Nov 1, 2024	36.95	36.97	36.95	36.97	36.97	27,555
Oct 31, 2024	35.21	35.21	35.21	35.21	35.21	11,909
Oct 30, 2024	34.52	34.52	33.85	34.52	34.52	55,727
Oct 29, 2024	33.85	34.00	33.85	33.85	33.85	24,263
Oct 28, 2024	34.55	34.66	34.55	34.55	34.55	69,144
Oct 25, 2024	34.78	34.78	34.78	34.78	34.78	16,396
Oct 24, 2024	35.49	36.01	35.49	35.49	35.49	31,992
Oct 23, 2024	36.22	36.22	36.22	36.22	36.22	57,605
Oct 22, 2024	36.96	36.96	36.96	36.96	36.96	16,471
Oct 21, 2024	37.72	38.01	37.72	37.72	37.72	28,334
Oct 18, 2024	38.49	38.49	37.01	38.49	38.49	99,562
Oct 17, 2024	37.75	38.53	37.75	37.75	37.75	43,683
Oct 16, 2024	38.53	38.61	38.53	38.53	38.53	49,297
Oct 15, 2024	38.62	39.29	38.62	38.62	38.62	37,886
Oct 14, 2024	39.41	40.20	39.41	39.41	39.41	34,189
Oct 11, 2024	40.20	40.20	40.10	40.20	40.20	28,110
Oct 10, 2024	40.03	40.03	39.20	40.03	40.03	29,374
Oct 9, 2024	39.25	39.25	39.10	39.25	39.25	68,239
Oct 8, 2024	39.30	39.30	39.30	39.30	39.30	117,752
Oct 7, 2024	40.11	40.11	40.11	40.11	40.11	17,186
Oct 4, 2024	40.93	40.93	40.93	40.93	40.93	39,079
Oct 3, 2024	41.77	41.77	41.77	41.77	41.77	15,852
Oct 1, 2024	42.63	42.63	42.63	42.63	42.63	27,732
Sep 30, 2024	43.51	43.51	43.51	43.51	43.51	31,003
Sep 27, 2024	44.40	44.40	44.40	44.40	44.40	31,725
Sep 26, 2024	49.74	49.74	45.01	45.31	45.31	402,562
Sep 25, 2024	45.15	47.40	45.15	47.38	47.38	538,428
Sep 24, 2024	44.35	45.15	43.00	45.15	45.15	484,104
Sep 23, 2024	42.00	43.00	41.10	43.00	43.00	188,644
Sep 20, 2024	39.45	40.96	39.45	40.96	40.96	120,224
Sep 19, 2024	40.40	41.00	38.33	39.01	39.01	222,612
Sep 18, 2024	41.35	41.50	40.00	40.13	40.13	180,734
Sep 17, 2024	41.58	42.40	40.80	40.98	40.98	180,651
Sep 16, 2024	42.88	42.88	41.05	41.74	41.74	167,865
Sep 13, 2024	41.05	44.00	41.05	42.88	42.88	122,197
Sep 12, 2024	43.19	43.85	41.30	42.28	42.28	138,999
Sep 11, 2024	44.00	45.20	43.01	43.19	43.19	167,414
Sep 10, 2024	42.09	44.19	39.99	43.76	43.76	435,060
Sep 9, 2024	44.31	44.49	42.09	42.09	42.09	223,544
Sep 6, 2024	45.29	45.29	43.05	44.31	44.31	211,075
Sep 5, 2024	44.58	45.25	44.15	44.53	44.53	116,967
Sep 4, 2024	44.00	44.55	43.45	43.91	43.91	166,802
Sep 3, 2024	44.66	45.95	44.01	44.67	44.67	116,172
Sep 2, 2024	45.85	46.50	44.35	44.66	44.66	153,666
Aug 30, 2024	43.25	46.70	43.25	45.19	45.19	136,591
Aug 29, 2024	47.40	47.65	44.65	44.90	44.90	332,750
Aug 28, 2024	46.55	47.80	45.55	47.00	47.00	157,166
Aug 27, 2024	47.48	48.00	46.80	46.89	46.89	106,254
Aug 26, 2024	49.10	49.10	47.10	47.48	47.48	194,670
Aug 23, 2024	49.61	50.00	47.55	48.58	48.58	213,754
Aug 22, 2024	50.45	50.79	48.95	49.64	49.64	378,077
Aug 21, 2024	51.15	51.42	50.15	51.39	51.39	679,831
Aug 20, 2024	48.70	48.98	48.50	48.98	48.98	78,088
Aug 19, 2024	45.30	46.65	45.00	46.65	46.65	103,469
Aug 16, 2024	46.90	46.90	44.00	44.43	44.43	197,879
Aug 14, 2024	44.88	45.48	44.10	45.12	45.12	181,557
Aug 13, 2024	47.45	47.45	44.70	44.88	44.88	257,493
Aug 12, 2024	47.50	47.90	46.00	46.41	46.41	222,504
Aug 9, 2024	46.35	49.30	46.35	47.40	47.40	222,339
Aug 8, 2024	48.00	48.40	46.15	47.09	47.09	225,767
Aug 7, 2024	49.25	49.60	46.50	48.21	48.21	409,730
Aug 6, 2024	48.30	50.71	48.30	48.88	48.88	595,147
Aug 5, 2024	47.72	49.85	47.71	48.30	48.30	479,921
Aug 2, 2024	51.65	52.00	50.03	50.23	50.23	1,092,051
Aug 1, 2024	55.90	56.50	52.49	52.67	52.67	667,587
Jul 31, 2024	56.50	57.12	54.10	55.26	55.26	339,187
Jul 30, 2024	57.26	57.30	55.67	56.11	56.11	313,519
Jul 29, 2024	56.97	58.00	55.00	56.83	56.83	362,821
Jul 26, 2024	58.29	59.40	56.75	56.97	56.97	493,896
Jul 25, 2024	54.00	58.20	54.00	56.99	56.99	902,671
Jul 24, 2024	56.75	59.70	56.13	56.54	56.54	758,436
Jul 23, 2024	61.95	61.95	59.09	59.09	59.09	492,380
Jul 22, 2024	61.33	67.40	61.33	62.20	62.20	1,566,517
Jul 19, 2024	64.56	64.56	64.56	64.56	64.56	123,566
Jul 18, 2024	68.00	69.67	67.96	67.96	67.96	540,487
Jul 16, 2024	68.14	71.54	65.01	71.54	71.54	2,364,591
Jul 15, 2024	64.00	68.14	63.45	68.14	68.14	3,258,122
Jul 12, 2024	58.50	61.95	58.10	61.95	61.95	7,029,727
Jul 11, 2024	52.00	56.32	52.00	56.32	56.32	1,659,294
Jul 10, 2024	52.58	53.19	49.48	51.20	51.20	625,726
Jul 9, 2024	53.89	54.29	51.86	52.36	52.36	567,039
Jul 8, 2024	55.24	56.30	52.40	53.00	53.00	1,091,811
Jul 5, 2024	54.94	57.77	53.41	54.84	54.84	3,199,903
Jul 4, 2024	50.00	54.82	50.00	54.82	54.82	4,811,186
Jul 3, 2024	49.45	50.95	48.96	49.84	49.84	610,085
Jul 2, 2024	50.17	51.05	48.91	49.15	49.15	534,647
Jul 1, 2024	49.68	51.60	48.51	50.04	50.04	1,015,493
Jun 28, 2024	51.40	52.10	49.20	49.43	49.43	811,566
Jun 27, 2024	50.70	53.00	50.30	51.10	51.10	1,171,150
Jun 26, 2024	51.68	53.95	50.31	50.69	50.69	1,186,950
Jun 25, 2024	54.00	55.41	49.63	50.95	50.95	1,491,930
Jun 24, 2024	52.90	56.55	50.20	53.45	53.45	1,865,581
Jun 21, 2024	58.50	58.95	52.26	53.16	53.16	4,863,615
Jun 20, 2024	57.19	59.45	53.50	58.07	58.07	7,824,713
Jun 19, 2024	50.40	54.05	50.39	54.05	54.05	7,423,531
Jun 18, 2024	46.30	49.14	45.16	49.14	49.14	2,602,133
Jun 14, 2024	46.63	46.89	44.10	44.68	44.68	1,522,739
Jun 13, 2024	46.26	47.68	45.60	46.63	46.63	2,173,775
Jun 12, 2024	46.90	47.92	43.16	46.29	46.29	9,038,595
Jun 11, 2024	40.00	45.00	39.23	45.00	45.00	12,105,857
Jun 10, 2024	31.80	37.50	31.30	37.50	37.50	4,601,212
Jun 7, 2024	30.90	31.80	30.15	31.25	31.25	786,718
Jun 6, 2024	28.90	30.95	28.75	30.05	30.05	900,189
Jun 5, 2024	27.80	28.60	25.85	28.15	28.15	801,840
Jun 4, 2024	29.90	29.90	26.15	27.10	27.10	1,074,278
Jun 3, 2024	32.00	32.35	27.20	29.05	29.05	1,062,729
May 31, 2024	30.70	31.40	29.20	30.20	30.20	421,176
May 30, 2024	30.80	31.65	29.70	29.90	29.90	460,361
May 29, 2024	29.15	32.35	28.40	30.80	30.80	1,567,205
May 28, 2024	31.20	31.20	29.00	29.45	29.45	409,440
May 27, 2024	32.70	33.00	30.05	30.60	30.60	896,842
May 24, 2024	30.95	33.20	30.75	31.20	31.20	2,954,339
May 23, 2024	28.50	30.50	28.10	30.50	30.50	759,626
May 22, 2024	28.35	28.35	27.60	27.75	27.75	205,168
May 21, 2024	29.10	29.15	27.50	28.20	28.20	313,935
May 17, 2024	28.55	29.35	28.05	28.40	28.40	379,789
May 16, 2024	28.20	28.70	27.90	28.15	28.15	184,512
May 15, 2024	28.05	28.60	27.80	28.05	28.05	223,682
May 14, 2024	27.10	29.20	27.10	27.90	27.90	591,729
May 13, 2024	28.50	28.50	26.05	26.90	26.90	464,011
May 10, 2024	27.70	28.45	27.10	27.70	27.70	312,357
May 9, 2024	29.15	29.65	27.10	27.45	27.45	432,387
May 8, 2024	28.90	30.40	28.35	29.00	29.00	716,434
May 7, 2024	31.40	32.10	27.85	28.40	28.40	1,531,641
May 6, 2024	28.00	30.50	27.05	30.50	30.50	1,244,582
May 3, 2024	28.90	29.15	27.20	27.75	27.75	591,485
May 2, 2024	29.45	29.45	28.00	28.20	28.20	409,223
Apr 30, 2024	30.35	30.40	28.50	28.75	28.75	385,550
Apr 29, 2024	30.00	30.60	29.60	30.00	30.00	273,485
Apr 26, 2024	31.15	31.30	30.10	30.30	30.30	323,995
Apr 25, 2024	29.55	31.30	29.20	30.70	30.70	846,723
Apr 24, 2024	31.00	31.00	28.65	29.30	29.30	496,752
Apr 23, 2024	31.50	31.80	30.00	30.25	30.25	515,532
Apr 22, 2024	33.00	34.40	30.75	31.05	31.05	1,136,705
Apr 19, 2024	31.15	33.00	29.25	31.45	31.45	1,942,184
Apr 18, 2024	28.50	31.35	28.35	31.35	31.35	2,545,604
Apr 16, 2024	28.00	29.90	27.75	28.50	28.50	632,913
Apr 15, 2024	26.50	29.40	25.05	28.00	28.00	1,256,075
Apr 12, 2024	27.95	28.50	26.40	26.80	26.80	367,532
Apr 10, 2024	28.40	29.60	27.10	27.55	27.55	509,915
Apr 9, 2024	28.40	29.75	27.15	27.55	27.55	682,969
Apr 8, 2024	28.35	29.35	27.70	28.30	28.30	1,013,455
Apr 5, 2024	26.85	27.25	24.95	27.25	27.25	2,599,125
Apr 4, 2024	24.80	24.80	23.90	24.80	24.80	714,543
Apr 3, 2024	23.65	23.65	23.65	23.65	23.65	22,753
Apr 2, 2024	22.55	22.55	22.55	22.55	22.55	58,929
Apr 1, 2024	20.90	21.50	20.90	21.50	21.50	60,789
Mar 28, 2024	20.70	21.80	20.10	20.50	20.50	708,163
Mar 27, 2024	19.95	20.80	19.95	20.80	20.80	272,068
Mar 26, 2024	21.20	21.25	19.75	19.85	19.85	758,735
Mar 22, 2024	21.45	21.70	20.70	20.75	20.75	567,952
Mar 21, 2024	22.85	22.85	21.10	21.45	21.45	580,452
Mar 20, 2024	21.50	21.80	21.30	21.80	21.80	116,782
Mar 19, 2024	20.80	21.80	20.60	20.80	20.80	477,657
Mar 18, 2024	21.65	22.20	20.60	20.80	20.80	278,429
Mar 15, 2024	23.05	23.45	21.45	21.65	21.65	387,507
Mar 14, 2024	20.50	22.60	20.50	22.55	22.55	1,279,422
Mar 13, 2024	21.70	22.65	21.55	21.55	21.55	191,651
Mar 12, 2024	23.25	23.70	22.65	22.65	22.65	291,362
Mar 11, 2024	24.50	24.85	22.75	23.80	23.80	377,393
Mar 7, 2024	24.40	24.50	22.75	23.70	23.70	913,315
Mar 6, 2024	23.35	24.00	23.35	23.35	23.35	765,017
Mar 5, 2024	25.65	26.60	24.55	24.55	24.55	354,672
Mar 4, 2024	27.50	28.45	25.75	25.85	25.85	873,560
Mar 1, 2024	27.30	27.30	26.20	26.35	26.35	212,232
Feb 29, 2024	26.75	27.45	26.15	26.90	26.90	437,577
Feb 28, 2024	29.10	29.40	27.50	27.50	27.50	284,276
Feb 27, 2024	29.10	30.00	28.85	28.95	28.95	257,419
Feb 26, 2024	30.35	30.35	28.70	29.10	29.10	328,805
Feb 23, 2024	28.40	29.65	28.40	29.65	29.65	232,070
Feb 22, 2024	29.50	29.50	27.95	28.25	28.25	433,786
Feb 21, 2024	30.35	30.35	27.80	29.30	29.30	579,540
Feb 20, 2024	28.15	28.95	28.15	28.95	28.95	78,163
Feb 19, 2024	27.00	27.60	27.00	27.60	27.60	44,758
Feb 16, 2024	26.55	27.20	26.00	26.30	26.30	331,557
Feb 15, 2024	28.10	28.40	26.55	26.55	26.55	369,318
Feb 14, 2024	25.50	28.10	25.50	27.95	27.95	1,028,244
Feb 13, 2024	27.05	27.45	26.80	26.80	26.80	162,170
Feb 12, 2024	28.20	29.45	28.20	28.20	28.20	239,544
Feb 9, 2024	30.70	31.05	29.65	29.65	29.65	434,513
Feb 8, 2024	32.15	32.50	30.65	31.20	31.20	279,639
Feb 7, 2024	32.25	32.90	31.50	31.85	31.85	342,273
Feb 6, 2024	31.40	32.70	31.10	31.85	31.85	385,085
Feb 5, 2024	31.50	32.50	31.00	31.20	31.20	415,362
Feb 2, 2024	31.55	31.55	30.60	31.00	31.00	366,977
Feb 1, 2024	31.65	32.30	30.75	31.30	31.30	222,085
Jan 31, 2024	31.10	32.30	30.70	31.40	31.40	532,880
Jan 30, 2024	31.30	31.70	31.00	31.10	31.10	246,281
Jan 29, 2024	32.00	32.95	31.10	31.30	31.30	489,460
Jan 25, 2024	30.60	32.10	30.60	32.10	32.10	257,433
Jan 24, 2024	29.85	30.85	29.80	30.60	30.60	205,813
Jan 23, 2024	32.40	32.70	30.25	30.30	30.30	541,680
Jan 19, 2024	30.15	31.20	30.00	31.20	31.20	511,043
Jan 18, 2024	29.45	30.00	28.50	29.75	29.75	534,710
Jan 17, 2024	29.50	30.95	29.50	29.95	29.95	409,833
Jan 16, 2024	32.35	32.95	30.65	30.65	30.65	515,250

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Essar Shipping Limited (ESSARSHPNG.NS)