Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Essar Shipping Limited (ESSARSHPNG.NS)

30.37
-1.52
(-4.77%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202532.4032.8930.3030.3730.37452,720
Apr 29, 202530.5331.8930.5331.8931.89124,222
Apr 28, 202530.2631.6030.1230.3830.38253,440
Apr 25, 202531.7232.4930.1630.8830.88419,300
Apr 24, 202532.8032.8031.7231.7231.72900,880
Apr 23, 202536.9036.9033.3933.3933.391,055,834
Apr 22, 202535.1535.1535.1535.1535.15137,233
Apr 21, 202531.5033.4831.2133.4833.48790,444
Apr 17, 202527.7030.4427.0130.4430.44607,008
Apr 16, 202525.1827.6824.8127.6827.68348,657
Apr 15, 202525.9025.9024.7325.1725.17228,571
Apr 11, 202524.6625.7924.0724.3324.3399,976
Apr 9, 202524.2224.5023.0024.1424.1476,563
Apr 8, 202524.4824.9424.0524.2624.26186,464
Apr 7, 202522.4025.0022.4023.5223.52246,372
Apr 4, 202525.7026.1924.1124.8924.89407,114
Apr 3, 202524.0025.0523.7125.0525.05118,079
Apr 2, 202523.8623.8623.3323.8623.8661,764
Apr 1, 202521.5122.7321.5022.7322.7341,285
Mar 28, 202522.6522.9921.6021.6521.65219,079
Mar 27, 202522.9923.3021.8022.0722.07250,181
Mar 26, 202523.7623.9922.7022.7322.73180,177
Mar 25, 202525.4025.4023.7523.8623.86220,502
Mar 24, 202526.2026.2024.7524.9824.98139,095
Mar 21, 202526.4926.4924.8525.4625.46130,610
Mar 20, 202526.4826.4825.1625.6725.67169,968
Mar 19, 202525.0325.7424.5225.7425.74176,587
Mar 18, 202523.8423.8423.8423.8423.84-
Mar 17, 202524.7925.7123.5523.8423.84107,592
Mar 13, 202525.9426.0024.0924.7924.7964,131
Mar 12, 202525.3225.8025.0025.1725.1738,260
Mar 11, 202524.6826.4024.6825.3225.32118,266
Mar 10, 202525.2226.4825.0225.9825.98197,850
Mar 7, 202525.1925.2224.1025.2225.22125,097
Mar 6, 202523.8524.0223.1024.0224.0250,214
Mar 5, 202521.7523.1721.5622.8822.88155,381
Mar 4, 202522.5022.9021.6722.0722.07177,115
Mar 3, 202523.8024.4022.4822.8222.8298,527
Feb 28, 202524.9824.9823.5623.6723.6787,152
Feb 27, 202526.5026.5024.7524.8124.8167,632
Feb 25, 202525.7126.4525.3025.7825.7831,848
Feb 24, 202525.3526.4525.3525.7125.7144,310
Feb 21, 202525.9527.1525.3526.5526.5561,780
Feb 20, 202526.5027.3824.8026.6926.6972,115
Feb 19, 202525.9026.5524.2526.0926.09135,944
Feb 18, 202526.7027.0025.3225.3225.32126,184
Feb 17, 202528.4028.4026.5026.6626.66129,699
Feb 14, 202529.0729.7527.6127.9027.9056,280
Feb 13, 202528.1630.2528.1629.0729.0751,830
Feb 12, 202530.5030.5028.4429.2529.2584,276
Feb 11, 202530.5031.5029.5029.9429.9473,380
Feb 10, 202531.2532.4530.5531.0631.0645,526
Feb 7, 202533.0433.0431.5532.0532.0582,802
Feb 6, 202532.1533.7532.1533.0433.0466,933
Feb 5, 202532.9033.4532.0032.8432.8472,396
Feb 4, 202532.4633.4031.1531.9931.9970,686
Feb 3, 202534.1735.4032.1832.4632.4677,907
Feb 1, 202533.6034.5033.0033.8533.8572,697
Jan 31, 202533.6233.9031.6032.9332.93100,224
Jan 30, 202531.0532.3931.0532.3932.3979,851
Jan 29, 202530.3030.8528.7530.8530.8573,045
Jan 28, 202529.2530.8028.8629.3929.39128,753
Jan 27, 202531.9031.9030.3830.3830.3889,460
Jan 24, 202533.9033.9031.6231.9831.9849,266
Jan 23, 202533.4034.2532.1033.0833.0856,677
Jan 22, 202532.7034.3031.6033.4833.4877,896
Jan 21, 202534.8034.8033.0433.0433.0475,360
Jan 20, 202534.2835.9632.9034.7834.78142,927
Jan 17, 202532.7534.4232.5034.2534.2596,474
Jan 16, 202531.5032.7931.5032.7932.7951,448
Jan 15, 202533.0033.4531.1731.2331.23102,410
Jan 14, 202532.0233.4030.5532.8232.8275,368
Jan 13, 202533.2033.2032.0232.0232.02148,975
Jan 10, 202535.7536.4433.2933.7133.7184,027
Jan 9, 202536.0036.3034.3635.0535.0579,975
Jan 8, 202536.8536.8534.2635.0035.0079,706
Jan 7, 202533.5935.3432.5535.3435.3489,137
Jan 6, 202535.3735.7933.6033.6633.66196,840
Jan 3, 202536.0036.4435.0035.3735.37171,398
Jan 2, 202535.7536.7935.7536.0836.0886,475
Jan 1, 202534.2536.5034.2536.3336.3375,959
Dec 31, 202436.4936.4934.7035.4035.4076,045
Dec 30, 202439.1839.1835.7636.3736.37156,059
Dec 27, 202437.6437.6437.5137.6437.6441,460
Dec 26, 202437.8338.6137.8337.8337.8323,923
Dec 24, 202438.6138.6137.1038.6138.6172,981
Dec 23, 202437.8638.0237.8637.8637.8625,587
Dec 20, 202438.6439.2538.6438.6438.6438,250
Dec 19, 202439.4339.4437.9039.4339.43169,073
Dec 18, 202438.6738.6738.6738.6738.6715,235
Dec 17, 202439.4639.4639.4639.4639.4622,220
Dec 16, 202440.2740.2740.2740.2740.2768,808
Dec 13, 202441.1041.1441.1041.1041.10164,804
Dec 12, 202440.3440.3440.3440.3440.3478,740
Dec 11, 202439.5539.5539.5539.5539.5521,951
Dec 10, 202438.7838.7838.7838.7838.7829,289
Dec 9, 202438.0238.0238.0238.0238.0223,864
Dec 6, 202437.2837.2836.6037.2837.2828,975
Dec 5, 202436.5536.5536.5536.5536.5551,891
Dec 4, 202436.5537.0036.5536.5536.5547,624
Dec 3, 202437.0037.1437.0037.0037.0033,698
Dec 2, 202437.1437.5037.1437.1437.1452,300
Nov 29, 202437.9038.6537.9037.9037.9021,974
Nov 28, 202438.6839.0038.6838.6838.6829,914
Nov 27, 202439.4739.4739.4739.4739.4729,611
Nov 26, 202440.2840.2840.2840.2840.2813,068
Nov 25, 202441.1141.1141.1141.1141.1129,968
Nov 22, 202440.7041.9540.7041.9541.95189,020
Nov 21, 202439.9639.9638.7539.9639.96310,071
Nov 19, 202438.0638.0638.0638.0638.06162,372
Nov 18, 202436.2536.2536.2536.2536.2558,534
Nov 14, 202434.4734.5333.5034.5334.5392,150
Nov 13, 202433.1134.6032.8932.8932.89111,561
Nov 12, 202435.1036.4634.6234.6334.63131,777
Nov 11, 202437.9037.9036.2036.4536.4597,393
Nov 8, 202440.3840.3837.7037.9537.9564,629
Nov 7, 202439.4540.9039.0039.5339.5370,104
Nov 6, 202437.8239.3036.5039.1339.13103,411
Nov 5, 202438.2938.3036.8637.8237.82131,873
Nov 4, 202438.8138.8137.5038.8038.80319,916
Nov 1, 202436.9536.9736.9536.9736.9727,555
Oct 31, 202435.2135.2135.2135.2135.2111,909
Oct 30, 202434.5234.5233.8534.5234.5255,727
Oct 29, 202433.8534.0033.8533.8533.8524,263
Oct 28, 202434.5534.6634.5534.5534.5569,144
Oct 25, 202434.7834.7834.7834.7834.7816,396
Oct 24, 202435.4936.0135.4935.4935.4931,992
Oct 23, 202436.2236.2236.2236.2236.2257,605
Oct 22, 202436.9636.9636.9636.9636.9616,471
Oct 21, 202437.7238.0137.7237.7237.7228,334
Oct 18, 202438.4938.4937.0138.4938.4999,562
Oct 17, 202437.7538.5337.7537.7537.7543,683
Oct 16, 202438.5338.6138.5338.5338.5349,297
Oct 15, 202438.6239.2938.6238.6238.6237,886
Oct 14, 202439.4140.2039.4139.4139.4134,189
Oct 11, 202440.2040.2040.1040.2040.2028,110
Oct 10, 202440.0340.0339.2040.0340.0329,374
Oct 9, 202439.2539.2539.1039.2539.2568,239
Oct 8, 202439.3039.3039.3039.3039.30117,752
Oct 7, 202440.1140.1140.1140.1140.1117,186
Oct 4, 202440.9340.9340.9340.9340.9339,079
Oct 3, 202441.7741.7741.7741.7741.7715,852
Oct 1, 202442.6342.6342.6342.6342.6327,732
Sep 30, 202443.5143.5143.5143.5143.5131,003
Sep 27, 202444.4044.4044.4044.4044.4031,725
Sep 26, 202449.7449.7445.0145.3145.31402,562
Sep 25, 202445.1547.4045.1547.3847.38538,428
Sep 24, 202444.3545.1543.0045.1545.15484,104
Sep 23, 202442.0043.0041.1043.0043.00188,644
Sep 20, 202439.4540.9639.4540.9640.96120,224
Sep 19, 202440.4041.0038.3339.0139.01222,612
Sep 18, 202441.3541.5040.0040.1340.13180,734
Sep 17, 202441.5842.4040.8040.9840.98180,651
Sep 16, 202442.8842.8841.0541.7441.74167,865
Sep 13, 202441.0544.0041.0542.8842.88122,197
Sep 12, 202443.1943.8541.3042.2842.28138,999
Sep 11, 202444.0045.2043.0143.1943.19167,414
Sep 10, 202442.0944.1939.9943.7643.76435,060
Sep 9, 202444.3144.4942.0942.0942.09223,544
Sep 6, 202445.2945.2943.0544.3144.31211,075
Sep 5, 202444.5845.2544.1544.5344.53116,967
Sep 4, 202444.0044.5543.4543.9143.91166,802
Sep 3, 202444.6645.9544.0144.6744.67116,172
Sep 2, 202445.8546.5044.3544.6644.66153,666
Aug 30, 202443.2546.7043.2545.1945.19136,591
Aug 29, 202447.4047.6544.6544.9044.90332,750
Aug 28, 202446.5547.8045.5547.0047.00157,166
Aug 27, 202447.4848.0046.8046.8946.89106,254
Aug 26, 202449.1049.1047.1047.4847.48194,670
Aug 23, 202449.6150.0047.5548.5848.58213,754
Aug 22, 202450.4550.7948.9549.6449.64378,077
Aug 21, 202451.1551.4250.1551.3951.39679,831
Aug 20, 202448.7048.9848.5048.9848.9878,088
Aug 19, 202445.3046.6545.0046.6546.65103,469
Aug 16, 202446.9046.9044.0044.4344.43197,879
Aug 14, 202444.8845.4844.1045.1245.12181,557
Aug 13, 202447.4547.4544.7044.8844.88257,493
Aug 12, 202447.5047.9046.0046.4146.41222,504
Aug 9, 202446.3549.3046.3547.4047.40222,339
Aug 8, 202448.0048.4046.1547.0947.09225,767
Aug 7, 202449.2549.6046.5048.2148.21409,730
Aug 6, 202448.3050.7148.3048.8848.88595,147
Aug 5, 202447.7249.8547.7148.3048.30479,921
Aug 2, 202451.6552.0050.0350.2350.231,092,051
Aug 1, 202455.9056.5052.4952.6752.67667,587
Jul 31, 202456.5057.1254.1055.2655.26339,187
Jul 30, 202457.2657.3055.6756.1156.11313,519
Jul 29, 202456.9758.0055.0056.8356.83362,821
Jul 26, 202458.2959.4056.7556.9756.97493,896
Jul 25, 202454.0058.2054.0056.9956.99902,671
Jul 24, 202456.7559.7056.1356.5456.54758,436
Jul 23, 202461.9561.9559.0959.0959.09492,380
Jul 22, 202461.3367.4061.3362.2062.201,566,517
Jul 19, 202464.5664.5664.5664.5664.56123,566
Jul 18, 202468.0069.6767.9667.9667.96540,487
Jul 16, 202468.1471.5465.0171.5471.542,364,591
Jul 15, 202464.0068.1463.4568.1468.143,258,122
Jul 12, 202458.5061.9558.1061.9561.957,029,727
Jul 11, 202452.0056.3252.0056.3256.321,659,294
Jul 10, 202452.5853.1949.4851.2051.20625,726
Jul 9, 202453.8954.2951.8652.3652.36567,039
Jul 8, 202455.2456.3052.4053.0053.001,091,811
Jul 5, 202454.9457.7753.4154.8454.843,199,903
Jul 4, 202450.0054.8250.0054.8254.824,811,186
Jul 3, 202449.4550.9548.9649.8449.84610,085
Jul 2, 202450.1751.0548.9149.1549.15534,647
Jul 1, 202449.6851.6048.5150.0450.041,015,493
Jun 28, 202451.4052.1049.2049.4349.43811,566
Jun 27, 202450.7053.0050.3051.1051.101,171,150
Jun 26, 202451.6853.9550.3150.6950.691,186,950
Jun 25, 202454.0055.4149.6350.9550.951,491,930
Jun 24, 202452.9056.5550.2053.4553.451,865,581
Jun 21, 202458.5058.9552.2653.1653.164,863,615
Jun 20, 202457.1959.4553.5058.0758.077,824,713
Jun 19, 202450.4054.0550.3954.0554.057,423,531
Jun 18, 202446.3049.1445.1649.1449.142,602,133
Jun 14, 202446.6346.8944.1044.6844.681,522,739
Jun 13, 202446.2647.6845.6046.6346.632,173,775
Jun 12, 202446.9047.9243.1646.2946.299,038,595
Jun 11, 202440.0045.0039.2345.0045.0012,105,857
Jun 10, 202431.8037.5031.3037.5037.504,601,212
Jun 7, 202430.9031.8030.1531.2531.25786,718
Jun 6, 202428.9030.9528.7530.0530.05900,189
Jun 5, 202427.8028.6025.8528.1528.15801,840
Jun 4, 202429.9029.9026.1527.1027.101,074,278
Jun 3, 202432.0032.3527.2029.0529.051,062,729
May 31, 202430.7031.4029.2030.2030.20421,176
May 30, 202430.8031.6529.7029.9029.90460,361
May 29, 202429.1532.3528.4030.8030.801,567,205
May 28, 202431.2031.2029.0029.4529.45409,440
May 27, 202432.7033.0030.0530.6030.60896,842
May 24, 202430.9533.2030.7531.2031.202,954,339
May 23, 202428.5030.5028.1030.5030.50759,626
May 22, 202428.3528.3527.6027.7527.75205,168
May 21, 202429.1029.1527.5028.2028.20313,935
May 17, 202428.5529.3528.0528.4028.40379,789
May 16, 202428.2028.7027.9028.1528.15184,512
May 15, 202428.0528.6027.8028.0528.05223,682
May 14, 202427.1029.2027.1027.9027.90591,729
May 13, 202428.5028.5026.0526.9026.90464,011
May 10, 202427.7028.4527.1027.7027.70312,357
May 9, 202429.1529.6527.1027.4527.45432,387
May 8, 202428.9030.4028.3529.0029.00716,434
May 7, 202431.4032.1027.8528.4028.401,531,641
May 6, 202428.0030.5027.0530.5030.501,244,582
May 3, 202428.9029.1527.2027.7527.75591,485
May 2, 202429.4529.4528.0028.2028.20409,223
Apr 30, 202430.3530.4028.5028.7528.75385,550

Related Tickers

TRANSWORLD.NS Transworld Shipping Lines Limited
278.80
-4.39%
 
BRUT.OL Bruton Limited
40.00
0.00%
 
MILA.F Mitsui O.S.K. Lines, Ltd.
28.59
-10.29%
 
GPPL.NS Gujarat Pipavav Port Limited
132.99
-3.26%
 
2020.OL 2020 Bulkers Ltd.
112.10
+0.45%
 
SCI.NS The Shipping Corporation of India Limited
178.01
-2.55%
 
JSWINFRA.NS JSW Infrastructure Limited
293.65
-2.28%
 
OET.OL Okeanis Eco Tankers Corp.
243.00
+0.21%
 
ADANIPORTS.NS Adani Ports and Special Economic Zone Limited
1,216.50
+0.01%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
137.50
-0.87%