Essar Shipping share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Essar Shipping		MCap (aprox) 473.1 Crores	Symbol : ESSARSHPNG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.6%	-9.4%	-18.0%		-20.4%	-27.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	22.85	-0.2	136.47k	-0.9%
09-06-26	Tue	23.05	0.44	122.63k	1.9%	Data Update : 7 PM
08-06-26	Mon	22.61	-0.67	209.32k	-2.9%	10-06-26 : 22.85
05-06-26	Fri	23.28	-0.12	190.49k	-0.5%
04-06-26	Thu	23.4	0.09	239.43k	0.4%	Compared to  :  01-06-26 23.47
03-06-26	Wed	23.31	-0.14	174.27k	-0.6%
02-06-26	Tue	23.45	-0.02	140.17k	-0.1%	7 Days %
01-06-26	Mon	23.47	-0.45	379.05k	-1.9%	-2.6%
29-05-26	Fri	23.92	-0.09	201.96k	-0.4%
27-05-26	Wed	24.01	0.38	243.08k	1.6%	Compared to  :  11-05-26 25.23
26-05-26	Tue	23.63	-0.03	232.77k	-0.1%
25-05-26	Mon	23.66	-0.07	315k	-0.3%	1 Month %
22-05-26	Fri	23.73	-0.07	295.53k	-0.3%	-9.4%
21-05-26	Thu	23.8	0.31	401.65k	1.3%	.
20-05-26	Wed	23.49	-0.34	291.84k	-1.4%	Compared to  :  10-04-26 27.85
19-05-26	Tue	23.83	-0.05	441.76k	-0.2%
18-05-26	Mon	23.88	0.09	209.28k	0.4%	2 Months %
15-05-26	Fri	23.79	-0.36	259.12k	-1.5%	-18.0%
14-05-26	Thu	24.15	-0.35	290.58k	-1.4%
13-05-26	Wed	24.5	0.47	208.53k	2.0%	Compared to  :  10-03-26
12-05-26	Tue	24.03	-1.2	371.86k	-4.8%
11-05-26	Mon	25.23	-0.32	274.18k	-1.3%	3 Months %
08-05-26	Fri	25.55	-0.11	747.45k	-0.4%
07-05-26	Thu	25.66	-0.32	669.56k	-1.2%
06-05-26	Wed	25.98	-0.18	690.13k	-0.7%	Compared to  :  10-12-25 28.71
05-05-26	Tue	26.16	-0.79	912.53k	-2.9%
04-05-26	Mon	26.95	0.01	271.2k	0.0%	6 Months %
30-04-26	Thu	26.94	-2.48	1.39m	-8.4%	-20.4%
29-04-26	Wed	29.42	2.61	1.65m	9.7%
28-04-26	Tue	26.81	0.42	227.64k	1.6%	Compared to  :  10-06-25 31.36
27-04-26	Mon	26.39	-0.15	213.85k	-0.6%
24-04-26	Fri	26.54	-0.45	168.48k	-1.7%	1 year %
23-04-26	Thu	26.99	-0.33	164.01k	-1.2%	-27.1%
22-04-26	Wed	27.32	0.17	119.61k	0.6%
21-04-26	Tue	27.15	-0.01	228.68k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	27.16	-0.62	260.75k	-2.2%
17-04-26	Fri	27.78	0.63	577.57k	2.3%
16-04-26	Thu	27.15	0.09	363.68k	0.3%
15-04-26	Wed	27.06	0.63	372.18k	2.4%
13-04-26	Mon	26.43	-1.42	526.3k	-5.1%
10-04-26	Fri	27.85	2.97	1.63m	11.9%
09-04-26	Thu	24.88	-0.16	365.25k	-0.6%
08-04-26	Wed	25.04	1.36	353.06k	5.7%
07-04-26	Tue	23.68	0.05	98.72k	0.2%
06-04-26	Mon	23.63	0.27	121.63k	1.2%
02-04-26	Thu	23.36	0.11	156.67k	0.5%
01-04-26	Wed	23.25	1.56	213.9k	7.2%
30-03-26	Mon	21.69	-0.39	150.52k	-1.8%
27-03-26	Fri	22.08	-1.48	321.36k	-6.3%
25-03-26	Wed	23.56	0.67	201.04k	2.9%
24-03-26	Tue	22.89	0.83	174.45k	3.8%
23-03-26	Mon	22.06	-1.53	280.37k	-6.5%
20-03-26	Fri	23.59	-0.21	103.01k	-0.9%
19-03-26	Thu	23.8	-2.11	129.28k	-1.8%
18-03-26	Wed	25.91	0.11	180.36k	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	25.8	-0.38	199.21k	-1.5%
26-02-26	Thu	26.18	-0.82	231.56k	-3.0%
25-02-26	Wed	27	0.02	110.04k	0.1%
24-02-26	Tue	26.98	-0.51	196.9k	-1.9%
23-02-26	Mon	27.49	-0.81	141.03k	-2.9%
20-02-26	Fri	28.3	-0.51	187.82k	-1.8%
19-02-26	Thu	28.81	1.08	417.89k	3.9%
18-02-26	Wed	27.73	-2.6	348.82k	-8.6%
17-02-26	Tue	30.33	-0.71	243.27k	-2.3%
16-02-26	Mon	31.04	1.17	377.16k	3.9%
13-02-26	Fri	29.87	-0.93	287.74k	-3.0%
12-02-26	Thu	30.8	1.33	726.99k	4.5%
11-02-26	Wed	29.47	2.94	682.46k	11.1%
10-02-26	Tue	26.53	-0.24	47.92k	-0.9%
09-02-26	Mon	26.77	-0.71	123.7k	-2.6%
06-02-26	Fri	27.48	-0.42	137.13k	-1.5%
05-02-26	Thu	27.9	2.19	411.77k	8.5%
04-02-26	Wed	25.71	-0.72	198.29k	-2.7%
03-02-26	Tue	26.43	-0.47	376.06k	-1.7%
02-02-26	Mon	26.9	1.1	250.61k	4.3%
01-02-26	Sun	25.8	1.22	51.66k	5.0%
30-01-26	Fri	24.58	1.17	101.9k	5.0%
29-01-26	Thu	23.41	0.22	67.52k	0.9%
28-01-26	Wed	23.19	-0.54	80.53k	-2.3%
27-01-26	Tue	23.73	0.2	40.56k	0.8%
23-01-26	Fri	23.53	-0.27	95.03k	-1.1%
22-01-26	Thu	23.8	-1.25	142.27k	-5.0%
21-01-26	Wed	25.05	-0.77	93.7k	-3.0%
20-01-26	Tue	25.82	0.85	88.4k	3.4%
19-01-26	Mon	24.97	0.18	60.14k	0.7%
16-01-26	Fri	24.79	0.06	85.13k	0.2%
14-01-26	Wed	24.73	-0.46	122.95k	-1.8%
13-01-26	Tue	25.19	0	90.12k	0.0%
12-01-26	Mon	25.19	-0.8	140.23k	-3.1%
09-01-26	Fri	25.99	-0.41	115.92k	-1.6%
08-01-26	Thu	26.4	-0.49	86.84k	-1.8%
07-01-26	Wed	26.89	-0.48	117.49k	-1.8%
06-01-26	Tue	27.37	0.1	101.91k	0.4%
05-01-26	Mon	27.27	-0.07	65.09k	-0.3%
02-01-26	Fri	27.34	-0.54	156.9k	-1.9%
01-01-26	Thu	27.88	0.92	130.85k	3.4%
31-12-25	Wed	26.96	-0.72	94.44k	-2.6%
30-12-25	Tue	27.68	-0.2	68.81k	-0.7%
29-12-25	Mon	27.88	0.33	58.77k	1.2%
26-12-25	Fri	27.55	-0.08	46.65k	-0.3%
24-12-25	Wed	27.63	0.57	64.93k	2.1%
23-12-25	Tue	27.06	-0.2	89.42k	-0.7%
22-12-25	Mon	27.26	-0.26	142.3k	-0.9%
19-12-25	Fri	27.52	-0.82	82.72k	-2.9%
18-12-25	Thu	28.34	0.23	63.05k	0.8%
17-12-25	Wed	28.11	-0.09	62.87k	-0.3%
16-12-25	Tue	28.2	-0.02	57.49k	-0.1%
15-12-25	Mon	28.22	0.13	51.08k	0.5%
12-12-25	Fri	28.09	-0.05	111.93k	-0.2%
11-12-25	Thu	28.14	-0.57	114.02k	-2.0%
10-12-25	Wed	28.71	-0.98	114.38k	-3.3%
09-12-25	Tue	29.69	1.4	132.29k	4.9%
08-12-25	Mon	28.29	0	48.97k	0.0%
05-12-25	Fri	28.29	-0.36	67.29k	-1.3%
04-12-25	Thu	28.65	-0.37	56.73k	-1.3%
03-12-25	Wed	29.02	-0.43	85.55k	-1.5%
02-12-25	Tue	29.45	-0.24	101.14k	-0.8%
01-12-25	Mon	29.69	0.55	129.5k	1.9%
28-11-25	Fri	29.14	0.63	119.06k	2.2%
27-11-25	Thu	28.51	-0.1	71.93k	-0.3%
26-11-25	Wed	28.61	-1.31	181.76k	-4.4%
25-11-25	Tue	29.92	-0.48	112.04k	-1.6%
24-11-25	Mon	30.4	0.23	68.86k	0.8%
21-11-25	Fri	30.17	0.21	150.88k	0.7%
20-11-25	Thu	29.96	-1.16	194.34k	-3.7%
19-11-25	Wed	31.12	-1.4	178.94k	-4.3%
18-11-25	Tue	32.52	-0.06	411.63k	-0.2%
17-11-25	Mon	32.58	-0.73	137.23k	-2.2%
14-11-25	Fri	33.31	0.68	182.13k	2.1%
13-11-25	Thu	32.63	-1.32	267.58k	-3.9%
12-11-25	Wed	33.95	-1.79	276.34k	-5.0%
11-11-25	Tue	35.74	1.4	529.12k	4.1%
10-11-25	Mon	34.34	-1.81	172.32k	-5.0%
07-11-25	Fri	36.15	-1.91	67k	-5.0%
06-11-25	Thu	38.06	-2.01	141.03k	-5.0%
04-11-25	Tue	40.07	-1.06	1.76m	-2.6%
03-11-25	Mon	41.13	1.04	4.03m	2.6%
31-10-25	Fri	40.09	3.64	5.12m	10.0%
30-10-25	Thu	36.45	-0.59	2.74m	-1.6%
29-10-25	Wed	37.04	4.92	14.41m	15.3%
28-10-25	Tue	32.12	2.11	1.21m	7.0%
27-10-25	Mon	30.01	-0.04	318.2k	-0.1%
24-10-25	Fri	30.05	-0.17	59.71k	-0.6%
23-10-25	Thu	30.22	0.6	185.45k	2.0%
21-10-25	Tue	29.62	-0.48	190.81k	-1.6%
20-10-25	Mon	30.1	0.29	190.16k	1.0%
17-10-25	Fri	29.81	-0.23	171.23k	-0.8%
16-10-25	Thu	30.04	-0.98	260.58k	-3.2%
15-10-25	Wed	31.02	0.96	858.26k	3.2%
14-10-25	Tue	30.06	-0.71	469.79k	-2.3%
13-10-25	Mon	30.77	-2.77	3.36m	-8.3%
10-10-25	Fri	33.54	5.59	2.88m	20.0%
09-10-25	Thu	27.95	0.14	578.35k	0.5%
08-10-25	Wed	27.81	-0.48	257.36k	-1.7%
07-10-25	Tue	28.29	1.34	174.79k	5.0%
06-10-25	Mon	26.95	1.28	141.95k	5.0%
03-10-25	Fri	25.67	-1.09	182.97k	-4.1%
01-10-25	Wed	26.76	-1.41	261.48k	-5.0%
30-09-25	Tue	28.17	-1.49	464.69k	-5.0%
29-09-25	Mon	29.66	1.41	381.26k	5.0%
26-09-25	Fri	28.25	1.34	420.28k	5.0%
25-09-25	Thu	26.91	-0.58	220.42k	-2.1%
24-09-25	Wed	27.49	1.26	502.18k	4.8%
23-09-25	Tue	26.23	0.24	82.12k	0.9%
22-09-25	Mon	25.99	-0.46	207.81k	-1.7%
19-09-25	Fri	26.45	1.04	351.8k	4.1%
18-09-25	Thu	25.41	1.1	475.78k	4.5%
17-09-25	Wed	24.31	0.31	107.23k	1.3%
16-09-25	Tue	24	-0.11	150.68k	-0.5%
15-09-25	Mon	24.11	-0.02	115.41k	-0.1%
12-09-25	Fri	24.13	0.31	109.61k	1.3%
11-09-25	Thu	23.82	-0.42	102.69k	-1.7%
10-09-25	Wed	24.24	-0.74	105.73k	-3.0%
09-09-25	Tue	24.98	0.17	56.09k	0.7%
08-09-25	Mon	24.81	-0.44	180.25k	-1.7%
05-09-25	Fri	25.25	1.2	133.35k	5.0%
04-09-25	Thu	24.05	0.49	80.25k	2.1%
03-09-25	Wed	23.56	0.21	121.36k	0.9%
02-09-25	Tue	23.35	-0.35	104.56k	-1.5%
01-09-25	Mon	23.7	-0.02	116.48k	-0.1%
29-08-25	Fri	23.72	-0.13	132.23k	-0.5%
28-08-25	Thu	23.85	-0.96	178k	-3.9%
26-08-25	Tue	24.81	1.14	211.48k	4.8%
25-08-25	Mon	23.67	-1.24	327.52k	-5.0%
22-08-25	Fri	24.91	-0.76	300.57k	-3.0%
21-08-25	Thu	25.67	0.18	103.35k	0.7%
20-08-25	Wed	25.49	-0.48	94.89k	-1.8%
19-08-25	Tue	25.97	-1.37	109.99k	-5.0%
18-08-25	Mon	27.34	0.87	53.38k	3.3%
14-08-25	Thu	26.47	1.26	43.17k	5.0%
13-08-25	Wed	25.21	-0.27	15.58k	-1.1%
12-08-25	Tue	25.48	0.54	46.01k	2.2%
11-08-25	Mon	24.94	-0.88	48.17k	-3.4%
08-08-25	Fri	25.82	-0.13	62.52k	-0.5%
07-08-25	Thu	25.95	-0.13	33.98k	-0.5%
06-08-25	Wed	26.08	-0.41	64.46k	-1.5%
05-08-25	Tue	26.49	-0.87	37.79k	-3.2%
04-08-25	Mon	27.36	-0.3	33.86k	-1.1%
01-08-25	Fri	27.66	-0.14	25k	-0.5%
31-07-25	Thu	27.8	0.26	30.29k	0.9%
30-07-25	Wed	27.54	-0.77	42.25k	-2.7%
29-07-25	Tue	28.31	-0.51	28.49k	-1.7%
28-07-25	Mon	28.89	-0.58	23.52k	-2.0%
25-07-25	Fri	29.4	0.06	120.27k	0.2%
24-07-25	Thu	29.34	1.39	91k	5.0%
23-07-25	Wed	27.95	-0.2	40.94k	-0.7%
22-07-25	Tue	28.15	-0.43	72.95k	-1.5%
21-07-25	Mon	28.58	0.01	44.74k	0.0%
18-07-25	Fri	28.57	0.09	53.83k	0.3%
17-07-25	Thu	28.48	0.11	70.68k	0.4%
16-07-25	Wed	28.37	-0.34	46.73k	-1.2%
15-07-25	Tue	28.71	-0.41	27.58k	-1.4%
14-07-25	Mon	29.12	-0.26	65.22k	-0.9%
11-07-25	Fri	29.38	0.65	48.66k	2.3%
10-07-25	Thu	28.73	-0.67	103.73k	-2.3%
09-07-25	Wed	29.4	0.22	35.54k	0.8%
08-07-25	Tue	29.18	0.07	43.97k	0.2%
07-07-25	Mon	29.11	-0.42	53.75k	-1.4%
04-07-25	Fri	29.53	-0.39	41k	-1.3%
03-07-25	Thu	29.92	0.01	40.05k	0.0%
02-07-25	Wed	29.91	0.16	54.83k	0.5%
01-07-25	Tue	29.75	0.07	62.77k	0.2%
30-06-25	Mon	29.68	-0.73	86.49k	-2.4%
27-06-25	Fri	30.41	0.34	75.48k	1.1%
26-06-25	Thu	30.07	1.03	50.09k	3.5%
25-06-25	Wed	29.04	0.24	56.68k	0.8%
24-06-25	Tue	28.8	-0.13	113.85k	-0.4%
23-06-25	Mon	28.93	-0.64	108.58k	-2.2%
20-06-25	Fri	29.57	-0.62	73.41k	-2.1%
19-06-25	Thu	30.19	-0.59	46.03k	-1.9%
18-06-25	Wed	30.78	-0.43	105.88k	-1.4%
17-06-25	Tue	31.21	-0.85	73.46k	-2.7%
16-06-25	Mon	32.06	-0.55	61.39k	-1.7%
13-06-25	Fri	32.61	1.2	161.68k	3.8%
12-06-25	Thu	31.41	0.07	62.03k	0.2%
11-06-25	Wed	31.34	-0.02	60.82k	-0.1%
10-06-25	Tue	31.36	-0.06	111.27k	-0.2%
09-06-25	Mon	31.42	0.05	101.46k	0.2%
06-06-25	Fri	31.37	-0.19	117.6k	-0.6%