22 May, EOD - Indian

SENSEX 80951.99 (-0.79)

Nifty 50 24609.7 (-0.82)

Nifty Bank 54941.3 (-0.24)

Nifty IT 37050.1 (-1.31)

Nifty Midcap 100 56324.85 (-0.52)

Nifty Next 50 66716.9 (-0.33)

Nifty Pharma 21521.75 (-0.93)

Nifty Smallcap 100 17503.1 (-0.26)

22 May, EOD - Global

NIKKEI 225 37238.59 (0.68)

HANG SENG 23557.38 (0.06)

S&P 5870 (0.02)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoEssar Shipping Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 533704 | NSE Symbol : ESSARSHPNG | ISIN : INE122M01019 | Industry : Shipping |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
24 May 2024 30.99 33.19 30.76 31.15 6,25,990
27 May 2024 32.30 32.60 30.30 30.59 1,76,506
28 May 2024 30.74 31.34 29.06 29.45 50,373
29 May 2024 27.60 32.39 27.60 30.88 3,08,679
30 May 2024 31.50 31.56 29.75 29.99 72,499
31 May 2024 31.69 31.69 29.31 30.13 91,969
03 Jun 2024 31.15 32.16 28.36 29.40 85,249
04 Jun 2024 29.03 29.99 26.46 27.01 2,12,998
05 Jun 2024 27.99 28.46 25.89 28.25 69,389
06 Jun 2024 30.59 30.95 28.99 30.06 2,13,581
07 Jun 2024 30.90 31.60 30.10 31.36 1,85,983
10 Jun 2024 31.97 37.63 31.10 37.63 11,86,806
11 Jun 2024 39.80 45.15 39.50 45.15 17,97,563
12 Jun 2024 46.78 48.00 43.09 46.09 12,36,787
13 Jun 2024 46.73 47.59 45.70 46.49 2,61,920
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-9769005430
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
+91-8657545825  

subscription@capitalmarket.com

For Capital Market Online Product related queries :
+91-8657545825  

financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +