Essar Shipping

Essar Shipping Ltd Historical Data

NSEBSE

₹25.79

(-0.46%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	27.97	29.36	26.12	26.43	2,341	1,05,28,672.4	1,85,792
02-Feb-2026	26.5	27	25.1	25.71	1,206	51,13,834.64	1,16,337
03-Feb-2026	26.8	28.5	25.66	27.9	2,155	1,12,37,858.51	2,22,736
04-Feb-2026	27.99	27.99	27.02	27.48	1,030	37,86,486.3	76,772
05-Feb-2026	27.48	27.68	26.17	26.77	846	33,17,244.71	82,900
06-Feb-2026	26.23	27.28	26.23	26.53	459	12,80,558.72	25,817
09-Feb-2026	27.19	30.5	26.86	29.47	3,119	1,96,12,493.57	4,93,771
10-Feb-2026	30.74	32.29	30.2	30.8	3,712	2,27,04,195.55	3,82,171
11-Feb-2026	30.5	31.49	29.22	29.87	1,604	87,06,307.08	1,60,549
12-Feb-2026	30.55	31.3	29.66	31.04	2,439	1,15,99,117.46	2,40,107
13-Feb-2026	31	31	29.11	30.33	1,445	73,85,211.94	1,27,598
16-Feb-2026	30.32	30.33	27.25	27.73	3,062	98,67,449.23	1,91,222
17-Feb-2026	27.5	30.9	27.45	28.81	2,549	1,22,39,000.24	1,30,109
18-Feb-2026	29.03	29.75	28.03	28.3	1,354	54,05,245.15	1,05,131
19-Feb-2026	28	28.85	27.21	27.49	1,232	39,50,688.95	86,614
20-Feb-2026	27.4	28.08	26.8	26.98	1,105	54,16,104.73	1,26,430
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

Essar Shipping: Related NEWS

No Record Found

Invest wise with Expert advice