Essar Shipping

Essar Shipping Ltd Historical Data

NSEBSE

₹28.29

(4.97%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	25.95	25.95	24.64	24.81	1,464	45,72,192.93	1,07,034
05-Sep-2025	24.81	25.35	24.8	24.98	533	14,02,905.37	40,055
08-Sep-2025	25.14	25.23	24.13	24.24	947	25,86,669.37	58,748
09-Sep-2025	24.05	24.5	23.75	23.82	893	24,70,154.12	72,680
10-Sep-2025	23.82	24.85	23.82	24.13	1,075	26,66,594.38	53,987
11-Sep-2025	24.32	24.86	23.95	24.11	1,227	28,08,210.65	71,690
12-Sep-2025	24.21	24.5	23.8	24	1,026	36,33,778.1	98,612
15-Sep-2025	24	24.75	24	24.31	1,047	26,15,980.94	61,008
16-Sep-2025	24.3	25.52	24.3	25.41	2,168	1,20,41,773.77	2,42,119
17-Sep-2025	25.9	26.68	25.58	26.45	2,663	92,05,634.12	2,00,398
18-Sep-2025	26.45	26.92	25.72	25.99	1,545	54,91,774.67	1,25,793
19-Sep-2025	26	26.5	26	26.23	707	21,58,094	45,378
22-Sep-2025	26.3	27.54	26.3	27.49	2,079	1,36,83,314.55	3,53,693
23-Sep-2025	27.53	27.54	26.5	26.91	1,362	59,45,351.8	1,36,245
24-Sep-2025	27	28.25	26.91	28.25	1,320	1,18,10,659.68	2,69,179
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

Essar Shipping: Related NEWS

No Record Found

Invest wise with Expert advice