Essar Shipping

Essar Shipping Ltd Historical Data

NSEBSE

₹22.46

(1.81%)

Mar 24, 2026|05:19:00 PM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	26.98	28	26.9	27	1,053	30,19,452.84	55,503
24-Feb-2026	26.5	27.24	25.5	26.18	1,700	60,90,381.12	1,30,683
25-Feb-2026	26.01	26.79	25.25	25.8	1,662	52,00,178.43	92,101
26-Feb-2026	25.8	26.49	25.5	25.91	1,075	46,66,451.6	1,02,983
27-Feb-2026	26.49	26.49	25.56	25.79	885	31,27,868.69	85,957
02-Mar-2026	24.98	25.26	24.06	24.3	1,726	85,94,921.11	2,34,498
04-Mar-2026	25	25	22.85	23.55	1,603	62,47,179.69	1,79,219
05-Mar-2026	24.8	27.5	23.81	25.62	6,726	4,09,82,799.12	3,50,694
06-Mar-2026	25.85	26.95	25	25.18	1,549	60,23,743.53	1,40,302
09-Mar-2026	25.18	25.21	23.5	24.69	1,023	29,61,207.67	66,978
10-Mar-2026	24.72	25.95	24.72	25.43	1,093	32,21,631.54	61,317
11-Mar-2026	25.43	25.92	24.81	25.26	1,230	72,17,648.95	1,97,478
12-Mar-2026	24.88	25.37	24.36	24.88	1,202	51,78,444.85	1,28,957
13-Mar-2026	25.04	25.49	23.7	23.83	1,031	45,99,090.5	1,37,424
16-Mar-2026	23.83	24.25	22.49	23.08	1,853	66,84,229.65	1,48,022
17-Mar-2026	23.4	25.6	23.36	24.17	2,018	89,96,835.57	1,56,237
18-Mar-2026	24.4	24.85	24.12	24.23	951	49,06,780.54	1,26,250
19-Mar-2026	24.02	24.91	23.6	23.8	624	31,09,285.96	93,991
20-Mar-2026	23.3	24.43	23.3	23.59	792	24,64,711.43	54,887
23-Mar-2026	23.21	23.49	21.96	22.06	1,676	62,64,476.76	1,79,109

Essar Shipping: Related NEWS

No Record Found

Invest wise with Expert advice