Essar Shipping Share Price History

Essar Shipping

CMP as on 20-Oct-20 15:26

₹ 7.35
-0.20 -2.65%

Open

₹ 7.25

Turnover (lac)

Prev. Close

₹ 7.55

Day's Vol (shares)

₹ 5,720

Day's Range (₹)

₹ 7.25
₹ 7.65

CMP as on20-Oct-20 15:25

₹ 7.45
0.05 0.68%

Open

₹ 7.69

Turnover (lac)

₹ 2

Prev. Close

₹ 7.40

Day's Vol (shares)

₹ 6,236

Day's Range

₹ 7.05
₹ 7.69

Essar Shipping Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 7.25 7.65 7.25 7.30 60 0.04 5,720 0.40 0.05
19-Oct-2020 8 8 7.30 7.55 61 0.15 20,049 0.70 -0.50
16-Oct-2020 7.25 7.65 7.25 7.65 44 0.06 8,476 0.40 0.40
15-Oct-2020 7.50 7.75 7.15 7.50 66 0.11 14,548 0.60 0
14-Oct-2020 7.25 7.50 7.25 7.50 44 0.05 6,398 0.25 0.25
13-Oct-2020 7.85 8 7.50 7.50 81 0.12 16,001 0.50 -0.40
12-Oct-2020 8 8.25 7.75 7.85 70 0.07 8,630 0.50 -0.20
09-Oct-2020 8.10 8.30 8 8 75 0.11 13,471 0.30 -0.10
08-Oct-2020 8.05 8.55 8.05 8.10 76 0.13 15,373 0.50 0.05
07-Oct-2020 8.30 8.50 8.05 8.20 34 0.04 5,303 0.45 -0.10
06-Oct-2020 8.40 8.55 8.25 8.30 33 0.06 7,719 0.30 -0.10
05-Oct-2020 8.75 8.75 8.25 8.40 51 0.07 7,904 0.50 -0.40
01-Oct-2020 8.70 8.75 8.25 8.60 84 0.18 21,024 0.50 -0.10
30-Sep-2020 8.45 8.70 8.45 8.65 36 0.07 8,272 0.25 0.20
29-Sep-2020 8.30 8.75 8.30 8.50 54 0.08 9,508 0.45 0.20
28-Sep-2020 8.70 8.70 8.10 8.65 56 0.08 9,889 0.60 -0
25-Sep-2020 8.30 8.30 8.15 8.30 54 0.06 7,528 0.15 0
24-Sep-2020 8.70 8.70 8.25 8.30 66 0.09 10,385 0.45 -0.40
23-Sep-2020 8.40 8.70 8.30 8.65 43 0.08 9,009 0.40 0.25
22-Sep-2020 9.10 9.10 8.35 8.40 91 0.15 17,845 0.75 -0.70
21-Sep-2020 8.75 9.15 8.75 8.75 74 0.12 14,104 0.40 0