Essar Shipping share price		* Reload page for latest data.	Stock Listed on :	15-11-11	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Essar Shipping		MCap (aprox) 530 Crores	Symbol : ESSARSHPNG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.2%	10.2%	-6.8%	-13.1%	8.7%	4.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	25.79	-0.12	121.16k	-0.5%
26-02-26	Thu	25.91	0.11	180.36k	0.4%	Data Update : 8 PM
25-02-26	Wed	25.8	-0.38	199.21k	-1.5%	27-02-26 : 25.79
24-02-26	Tue	26.18	-0.82	231.56k	-3.0%
23-02-26	Mon	27	0.02	110.04k	0.1%	Compared to  :  19-02-26 27.49
20-02-26	Fri	26.98	-0.51	196.9k	-1.9%
19-02-26	Thu	27.49	-0.81	141.03k	-2.9%	7 Days %
18-02-26	Wed	28.3	-0.51	187.82k	-1.8%	-6.2%
17-02-26	Tue	28.81	1.08	417.89k	3.9%
16-02-26	Mon	27.73	-2.6	348.82k	-8.6%	Compared to  :  27-01-26 23.41
13-02-26	Fri	30.33	-0.71	243.27k	-2.3%
12-02-26	Thu	31.04	1.17	377.16k	3.9%	1 Month %
11-02-26	Wed	29.87	-0.93	287.74k	-3.0%	10.2%
10-02-26	Tue	30.8	1.33	726.99k	4.5%	.
09-02-26	Mon	29.47	2.94	682.46k	11.1%	Compared to  :  26-12-25 27.68
06-02-26	Fri	26.53	-0.24	47.92k	-0.9%
05-02-26	Thu	26.77	-0.71	123.7k	-2.6%	2 Months %
04-02-26	Wed	27.48	-0.42	137.13k	-1.5%	-6.8%
03-02-26	Tue	27.9	2.19	411.77k	8.5%
02-02-26	Mon	25.71	-0.72	198.29k	-2.7%	Compared to  :  27-11-25 29.69
01-02-26	Sun	26.43	-0.47	376.06k	-1.7%
30-01-26	Fri	26.9	1.1	250.61k	4.3%	3 Months %
29-01-26	Thu	25.8	1.22	51.66k	5.0%	-13.1%
28-01-26	Wed	24.58	1.17	101.9k	5.0%
27-01-26	Tue	23.41	0.22	67.52k	0.9%	Compared to  :  26-08-25 23.72
23-01-26	Fri	23.19	-0.54	80.53k	-2.3%
22-01-26	Thu	23.73	0.2	40.56k	0.8%	6 Months %
21-01-26	Wed	23.53	-0.27	95.03k	-1.1%	8.7%
20-01-26	Tue	23.8	-1.25	142.27k	-5.0%
19-01-26	Mon	25.05	-0.77	93.7k	-3.0%	Compared to  :  27-02-25 24.81
16-01-26	Fri	25.82	0.85	88.4k	3.4%
14-01-26	Wed	24.97	0.18	60.14k	0.7%	1 year %
13-01-26	Tue	24.79	0.06	85.13k	0.2%	4.0%
12-01-26	Mon	24.73	-0.46	122.95k	-1.8%
09-01-26	Fri	25.19	0	90.12k	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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	25.19	-0.8	140.23k	-3.1%
07-01-26	Wed	25.99	-0.41	115.92k	-1.6%
06-01-26	Tue	26.4	-0.49	86.84k	-1.8%
05-01-26	Mon	26.89	-0.48	117.49k	-1.8%
02-01-26	Fri	27.37	0.1	101.91k	0.4%
01-01-26	Thu	27.27	-0.07	65.09k	-0.3%
31-12-25	Wed	27.34	-0.54	156.9k	-1.9%
30-12-25	Tue	27.88	0.92	130.85k	3.4%
29-12-25	Mon	26.96	-0.72	94.44k	-2.6%
26-12-25	Fri	27.68	-0.2	68.81k	-0.7%
24-12-25	Wed	27.88	0.33	58.77k	1.2%
23-12-25	Tue	27.55	-0.08	46.65k	-0.3%
22-12-25	Mon	27.63	0.57	64.93k	2.1%
19-12-25	Fri	27.06	-0.2	89.42k	-0.7%
18-12-25	Thu	27.26	-0.26	142.3k	-0.9%
17-12-25	Wed	27.52	-0.82	82.72k	-2.9%
16-12-25	Tue	28.34	0.23	63.05k	0.8%
15-12-25	Mon	28.11	-0.09	62.87k	-0.3%
12-12-25	Fri	28.2	-0.02	57.49k	-0.1%
11-12-25	Thu	28.22	0.13	51.08k	0.5%
10-12-25	Wed	28.09	-0.05	111.93k	-0.2%
09-12-25	Tue	28.14	-0.57	114.02k	-2.0%
08-12-25	Mon	28.71	-0.98	114.38k	-3.3%
05-12-25	Fri	29.69	1.4	132.29k	4.9%
04-12-25	Thu	28.29	0	48.97k	0.0%
03-12-25	Wed	28.29	-0.36	67.29k	-1.3%
02-12-25	Tue	28.65	-0.37	56.73k	-1.3%
01-12-25	Mon	29.02	-0.43	85.55k	-1.5%
28-11-25	Fri	29.45	-0.24	101.14k	-0.8%
27-11-25	Thu	29.69	0.55	129.5k	1.9%
26-11-25	Wed	29.14	0.63	119.06k	2.2%
25-11-25	Tue	28.51	-0.1	71.93k	-0.3%
24-11-25	Mon	28.61	-1.31	181.76k	-4.4%
21-11-25	Fri	29.92	-0.48	112.04k	-1.6%
20-11-25	Thu	30.4	0.23	68.86k	0.8%
19-11-25	Wed	30.17	0.21	150.88k	0.7%
18-11-25	Tue	29.96	-1.16	194.34k	-3.7%
17-11-25	Mon	31.12	-1.4	178.94k	-4.3%
14-11-25	Fri	32.52	-0.06	411.63k	-0.2%
13-11-25	Thu	32.58	-0.73	137.23k	-2.2%
12-11-25	Wed	33.31	0.68	182.13k	2.1%
11-11-25	Tue	32.63	-1.32	267.58k	-3.9%
10-11-25	Mon	33.95	-1.79	276.34k	-5.0%
07-11-25	Fri	35.74	1.4	529.12k	4.1%
06-11-25	Thu	34.34	-1.81	172.32k	-5.0%
04-11-25	Tue	38.06	-2.01	141.03k	-5.0%
03-11-25	Mon	36.15	-1.91	67k	-5.0%
31-10-25	Fri	40.07	-1.06	1.76m	-2.6%
30-10-25	Thu	41.13	1.04	4.03m	2.6%
29-10-25	Wed	40.09	3.64	5.12m	10.0%
28-10-25	Tue	36.45	-0.59	2.74m	-1.6%
27-10-25	Mon	37.04	4.92	14.41m	15.3%
24-10-25	Fri	32.12	2.11	1.21m	7.0%
23-10-25	Thu	30.01	-0.04	318.2k	-0.1%
21-10-25	Tue	30.05	-0.17	59.71k	-0.6%
20-10-25	Mon	30.22	0.6	185.45k	2.0%
17-10-25	Fri	30.1	0.29	190.16k	1.0%
16-10-25	Thu	29.62	-0.48	190.81k	-1.6%
15-10-25	Wed	29.81	-0.23	171.23k	-0.8%
14-10-25	Tue	30.04	-0.98	260.58k	-3.2%
13-10-25	Mon	31.02	0.96	858.26k	3.2%
10-10-25	Fri	30.06	-0.71	469.79k	-2.3%
09-10-25	Thu	30.77	-2.77	3.36m	-8.3%
08-10-25	Wed	33.54	5.59	2.88m	20.0%
07-10-25	Tue	27.95	0.14	578.35k	0.5%
06-10-25	Mon	27.81	-0.48	257.36k	-1.7%
03-10-25	Fri	28.29	1.34	174.79k	5.0%
01-10-25	Wed	26.95	1.28	141.95k	5.0%
30-09-25	Tue	25.67	-1.09	182.97k	-4.1%
29-09-25	Mon	26.76	-1.41	261.48k	-5.0%
26-09-25	Fri	28.17	-1.49	464.69k	-5.0%
25-09-25	Thu	29.66	1.41	381.26k	5.0%
24-09-25	Wed	28.25	1.34	420.28k	5.0%
23-09-25	Tue	26.91	-0.58	220.42k	-2.1%
22-09-25	Mon	26.23	0.24	82.12k	0.9%
19-09-25	Fri	27.49	1.26	502.18k	4.8%
18-09-25	Thu	25.99	-0.46	207.81k	-1.7%
17-09-25	Wed	26.45	1.04	351.8k	4.1%
16-09-25	Tue	25.41	1.1	475.78k	4.5%
15-09-25	Mon	24.31	0.31	107.23k	1.3%
12-09-25	Fri	24	-0.11	150.68k	-0.5%
11-09-25	Thu	24.11	-0.02	115.41k	-0.1%
10-09-25	Wed	24.13	0.31	109.61k	1.3%
09-09-25	Tue	23.82	-0.42	102.69k	-1.7%
08-09-25	Mon	24.24	-0.74	105.73k	-3.0%
05-09-25	Fri	24.98	0.17	56.09k	0.7%
04-09-25	Thu	25.25	1.2	133.35k	5.0%
03-09-25	Wed	24.81	-0.44	180.25k	-1.7%
02-09-25	Tue	24.05	0.49	80.25k	2.1%
01-09-25	Mon	23.56	0.21	121.36k	0.9%
29-08-25	Fri	23.35	-0.35	104.56k	-1.5%
28-08-25	Thu	23.7	-0.02	116.48k	-0.1%
26-08-25	Tue	23.72	-0.13	132.23k	-0.5%
25-08-25	Mon	23.85	-0.96	178k	-3.9%
22-08-25	Fri	24.81	1.14	211.48k	4.8%
21-08-25	Thu	23.67	-1.24	327.52k	-5.0%
20-08-25	Wed	24.91	-0.76	300.57k	-3.0%
19-08-25	Tue	25.67	0.18	103.35k	0.7%
18-08-25	Mon	25.49	-0.48	94.89k	-1.8%
14-08-25	Thu	25.97	-1.37	109.99k	-5.0%
13-08-25	Wed	27.34	0.87	53.38k	3.3%
12-08-25	Tue	26.47	1.26	43.17k	5.0%
11-08-25	Mon	25.21	-0.27	15.58k	-1.1%
08-08-25	Fri	25.48	0.54	46.01k	2.2%
07-08-25	Thu	24.94	-0.88	48.17k	-3.4%
06-08-25	Wed	25.82	-0.13	62.52k	-0.5%
05-08-25	Tue	25.95	-0.13	33.98k	-0.5%
04-08-25	Mon	26.08	-0.41	64.46k	-1.5%
01-08-25	Fri	26.49	-0.87	37.79k	-3.2%
31-07-25	Thu	27.66	-0.14	25k	-0.5%
30-07-25	Wed	27.36	-0.3	33.86k	-1.1%
29-07-25	Tue	27.8	0.26	30.29k	0.9%
28-07-25	Mon	27.54	-0.77	42.25k	-2.7%
25-07-25	Fri	28.31	-0.58	23.52k	-2.0%
24-07-25	Thu	28.89	-0.51	28.49k	-1.7%
23-07-25	Wed	29.4	0.06	120.27k	0.2%
22-07-25	Tue	29.34	1.39	91k	5.0%
21-07-25	Mon	27.95	-0.2	40.94k	-0.7%
18-07-25	Fri	28.15	-0.43	72.95k	-1.5%
17-07-25	Thu	28.58	0.01	44.74k	0.0%
16-07-25	Wed	28.57	0.09	53.83k	0.3%
15-07-25	Tue	28.48	0.11	70.68k	0.4%
14-07-25	Mon	28.37	-0.34	46.73k	-1.2%
11-07-25	Fri	28.71	-0.41	27.58k	-1.4%
10-07-25	Thu	29.12	-0.26	65.22k	-0.9%
09-07-25	Wed	29.38	0.65	48.66k	2.3%
08-07-25	Tue	28.73	-0.67	103.73k	-2.3%
07-07-25	Mon	29.4	0.22	35.54k	0.8%
04-07-25	Fri	29.18	0.07	43.97k	0.2%
03-07-25	Thu	29.11	-0.42	53.75k	-1.4%
02-07-25	Wed	29.53	-0.39	41k	-1.3%
01-07-25	Tue	29.92	0.01	40.05k	0.0%
30-06-25	Mon	29.91	0.16	54.83k	0.5%
27-06-25	Fri	29.75	0.07	62.77k	0.2%
26-06-25	Thu	29.68	-0.73	86.49k	-2.4%
25-06-25	Wed	30.41	0.34	75.48k	1.1%
24-06-25	Tue	30.07	1.03	50.09k	3.5%
23-06-25	Mon	29.04	0.24	56.68k	0.8%
20-06-25	Fri	28.8	-0.13	113.85k	-0.4%
19-06-25	Thu	28.93	-0.64	108.58k	-2.2%
18-06-25	Wed	29.57	-0.62	73.41k	-2.1%
17-06-25	Tue	30.19	-0.59	46.03k	-1.9%
16-06-25	Mon	30.78	-0.43	105.88k	-1.4%
13-06-25	Fri	31.21	-0.85	73.46k	-2.7%
12-06-25	Thu	32.06	-0.55	61.39k	-1.7%
11-06-25	Wed	32.61	1.2	161.68k	3.8%
10-06-25	Tue	31.41	0.07	62.03k	0.2%
09-06-25	Mon	31.34	-0.02	60.82k	-0.1%
06-06-25	Fri	31.42	0.05	101.46k	0.2%
05-06-25	Thu	31.36	-0.06	111.27k	-0.2%
04-06-25	Wed	31.37	-0.19	117.6k	-0.6%
03-06-25	Tue	31.56	-0.72	78.7k	-2.2%
02-06-25	Mon	32.28	-0.13	89.5k	-0.4%
30-05-25	Fri	32.41	-0.79	138.7k	-2.4%
29-05-25	Thu	33.2	0.16	79.06k	0.5%
28-05-25	Wed	33.04	0.57	108.06k	1.8%
27-05-25	Tue	32.76	-0.2	90.85k	-0.6%
26-05-25	Mon	32.47	-0.29	56.89k	-0.9%
23-05-25	Fri	32.96	-0.14	76.34k	-0.4%
22-05-25	Thu	33.1	-0.8	62.24k	-2.4%
21-05-25	Wed	33.9	0.54	84k	1.6%
20-05-25	Tue	33.36	-1.4	216.88k	-4.0%
19-05-25	Mon	34.76	-0.56	616.78k	-1.6%
16-05-25	Fri	35.32	1.68	611.76k	5.0%
15-05-25	Thu	33.64	1.6	1.1m	5.0%
14-05-25	Wed	30.52	1.45	202.93k	5.0%
13-05-25	Tue	32.04	1.52	85.97k	5.0%
12-05-25	Mon	29.07	1.38	232.99k	5.0%
09-05-25	Fri	27.69	0.74	340.23k	2.7%
08-05-25	Thu	28.49	-0.8	217.39k	-2.8%
07-05-25	Wed	27.75	-1.03	283.99k	-3.6%
06-05-25	Tue	28.78	-1.52	244.24k	-5.0%
05-05-25	Mon	30.3	0.23	159.36k	0.8%
02-05-25	Fri	30.07	-0.3	254.77k	-1.0%
30-04-25	Wed	30.37	-1.52	453.02k	-4.8%
29-04-25	Tue	31.89	1.51	124.22k	5.0%
28-04-25	Mon	30.38	-0.5	253.44k	-1.6%
25-04-25	Fri	30.88	-0.84	419.3k	-2.6%
24-04-25	Thu	31.72	-1.67	900.88k	-5.0%
23-04-25	Wed	35.15	1.67	137.23k	5.0%
22-04-25	Tue	33.39	-1.76	1.06m	-5.0%
21-04-25	Mon	33.48	3.04	790.44k	10.0%
17-04-25	Thu	30.44	2.76	607.01k	10.0%
16-04-25	Wed	27.68	2.51	348.66k	10.0%
15-04-25	Tue	25.17	0.84	228.57k	3.5%
11-04-25	Fri	24.33	0.19	99.98k	0.8%
09-04-25	Wed	24.14	-0.12	76.56k	-0.5%
08-04-25	Tue	24.26	0.74	186.46k	3.1%
07-04-25	Mon	23.52	-1.37	246.37k	-5.5%
04-04-25	Fri	24.89	-0.16	407.11k	-0.6%
03-04-25	Thu	25.05	1.19	118.08k	5.0%
02-04-25	Wed	23.86	1.13	61.76k	5.0%
01-04-25	Tue	22.73	1.08	41.29k	5.0%
28-03-25	Fri	21.65	-0.42	219.08k	-1.9%
27-03-25	Thu	22.07	-0.66	250.18k	-2.9%
26-03-25	Wed	22.73	-1.13	180.18k	-4.7%
25-03-25	Tue	23.86	-1.12	220.5k	-4.5%
24-03-25	Mon	24.98	-0.48	139.1k	-1.9%
21-03-25	Fri	25.46	-0.21	130.61k	-0.8%
20-03-25	Thu	25.67	-0.07	169.97k	-0.3%
19-03-25	Wed	25.74	1.22	176.59k	5.0%
18-03-25	Tue	24.52	0.68	68.37k	2.9%
17-03-25	Mon	23.84	-0.95	107.59k	-3.8%
13-03-25	Thu	25.17	-0.15	38.26k	-0.6%
12-03-25	Wed	24.79	-0.38	64.13k	-1.5%
11-03-25	Tue	25.32	-0.66	118.27k	-2.5%
10-03-25	Mon	25.98	0.76	197.85k	3.0%
07-03-25	Fri	25.22	1.2	125.1k	5.0%
06-03-25	Thu	24.02	1.14	50.21k	5.0%
05-03-25	Wed	22.88	0.81	155.38k	3.7%
04-03-25	Tue	22.07	-0.75	177.12k	-3.3%
03-03-25	Mon	22.82	-0.85	98.53k	-3.6%
28-02-25	Fri	23.67	-1.14	87.15k	-4.6%
27-02-25	Thu	24.81	-0.97	67.63k	-3.8%
25-02-25	Tue	25.78	0.07	31.85k	0.3%