Essar Shipping

Essar Shipping Ltd Historical Data

NSEBSE

₹32.12

(7.03%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/09/2025

To Date

26/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	28.95	29.66	28.9	29.66	1,025	1,12,47,705.18	3,05,614
26-Sep-2025	29.65	29.65	28.17	28.17	1,079	1,31,82,927.58	2,30,429
29-Sep-2025	27.02	27.69	26.76	26.76	1,052	70,30,470.89	1,55,278
30-Sep-2025	26.01	26.63	25.51	25.67	1,688	47,53,246.05	1,06,670
01-Oct-2025	25	26.95	25	26.95	1,173	37,82,250.61	89,532
03-Oct-2025	26.95	28.29	26.95	28.29	744	49,12,473.52	1,30,142
06-Oct-2025	29.3	29.49	27.5	27.81	1,701	72,93,538.34	1,53,568
07-Oct-2025	27.94	29.2	27.07	27.95	2,015	1,64,59,757.48	2,21,684
08-Oct-2025	29.5	33.54	28.98	33.54	7,622	9,26,05,410.78	12,25,714
09-Oct-2025	35.39	35.99	30.15	30.77	14,165	11,10,11,833.48	11,42,968
10-Oct-2025	31.09	32	29.55	30.06	2,532	1,44,80,023.87	2,68,162
13-Oct-2025	30.06	31.4	28.3	31.02	4,623	2,57,05,339.58	3,95,051
14-Oct-2025	31.32	31.7	29.6	30.04	1,771	79,78,241.6	1,52,814
15-Oct-2025	30.55	30.69	29.67	29.81	1,294	51,48,732.44	1,10,491
16-Oct-2025	30.3	30.47	29.51	30.1	1,241	56,98,853.11	1,19,022
17-Oct-2025	30.84	30.84	29.3	29.62	1,244	57,09,232.95	1,19,446
20-Oct-2025	29.62	30.7	29.62	30.22	1,183	55,97,695.28	1,11,418
21-Oct-2025	30.7	30.7	29.9	30.05	545	18,04,439.92	43,517
23-Oct-2025	30.02	31	29.96	30.01	1,795	96,64,447.07	1,90,711
24-Oct-2025	30.2	33	30	32.12	7,089	3,85,81,351.09	5,07,826

Essar Shipping: Related NEWS

No Record Found

Invest wise with Expert advice