Essar Shipping

Essar Shipping Ltd Historical Data

NSEBSE

₹26.94

(-8.43%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	22	23.74	22	23.25	982	49,83,047.37	1,11,493
02-Apr-2026	23.15	23.5	22.61	23.36	714	36,10,340.34	1,24,882
06-Apr-2026	23.36	24.25	23	23.63	569	28,57,532.37	65,941
07-Apr-2026	23.2	23.9	23.2	23.68	704	23,37,653.62	65,343
08-Apr-2026	24.35	25.5	24.35	25.04	1,288	87,83,406.18	2,28,244
09-Apr-2026	25.04	25.65	24.46	24.88	2,065	91,38,283.73	2,01,178
10-Apr-2026	25.2	29.15	25.1	27.85	4,614	4,49,02,074.74	5,79,339
13-Apr-2026	25.31	27.38	25.31	26.43	1,967	1,39,92,018.74	1,96,653
15-Apr-2026	26.99	27.79	26.8	27.06	1,721	1,01,28,612.88	2,15,024
16-Apr-2026	27.69	27.95	26.84	27.15	1,317	99,11,884.89	1,77,390
17-Apr-2026	27.31	28.8	26.9	27.78	2,813	1,61,26,780.81	2,35,695
20-Apr-2026	28	28.69	27.01	27.16	1,280	71,81,883.2	1,31,284
21-Apr-2026	27.2	28.39	27.02	27.15	1,424	62,86,363.1	1,03,558
22-Apr-2026	27.01	27.68	27.01	27.32	958	32,63,206.31	67,155
23-Apr-2026	27.32	27.5	26.8	26.99	1,185	44,59,553.86	76,978
24-Apr-2026	27	27.95	26	26.54	1,322	44,82,555.4	1,06,106
27-Apr-2026	26.3	27.17	26.11	26.39	1,369	56,73,981.2	1,17,668
28-Apr-2026	26.39	27.44	26.03	26.81	1,695	61,37,954.52	1,04,598
29-Apr-2026	26.81	31.06	26.81	29.42	6,976	4,81,79,166.37	7,44,305
30-Apr-2026	29.25	29.25	26.66	26.94	5,892	3,76,37,455.97	7,71,832

Essar Shipping: Related NEWS

No Record Found

Invest wise with Expert advice