ESSARSHPNG Historical Share Price Data

Essar Shipping Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	21.2	21.25	19.75	19.85	2292	15382371.6	551726	1.50	-1.35
27-Mar-2024	19.95	20.8	19.95	20.8	496	5644453.6	249246	0.85	0.85
28-Mar-2024	20.7	21.8	20.1	20.5	1745	15053920.75	524433	1.70	-0.20
01-Apr-2024	20.9	21.5	20.9	21.5	242	1305774.95	60783	0.60	0.60
02-Apr-2024	22.55	22.55	22.55	22.55	94	1328848.95	58929
03-Apr-2024	23.65	23.65	23.65	23.65	174	538108.45	22753
04-Apr-2024	24.8	24.8	23.9	24.8	948	17630118.15	442158	0.90
05-Apr-2024	26.85	27.25	24.95	27.25	5710	68749047.55	1055064	2.30	0.40
08-Apr-2024	28.35	29.35	27.7	28.3	4027	28894469.4	572395	1.65	-0.05
09-Apr-2024	28.4	29.75	27.15	27.55	2792	19655754.65	433238	2.60	-0.85
10-Apr-2024	28.4	29.6	27.1	27.55	2370	14354935.65	222928	2.50	-0.85
12-Apr-2024	27.95	28.5	26.4	26.8	2109	9965452.85	179053	2.10	-1.15
15-Apr-2024	26.5	29.4	25.05	28	4570	34943035.55	1256075	4.35	1.50
16-Apr-2024	28	29.9	27.75	28.5	2346	18160431.95	390707	2.15	0.50
18-Apr-2024	28.5	31.35	28.35	31.35	3650	78210281.65	1328690	3.00	2.85
19-Apr-2024	31.15	33	29.25	31.45	5531	61149265.35	1039451	3.75	0.30
22-Apr-2024	33	34.4	30.75	31.05	3597	36691698.65	640693	3.65	-1.95
23-Apr-2024	31.5	31.8	30	30.25	2454	15730124.3	287901	1.80	-1.25
24-Apr-2024	31	31	28.65	29.3	1800	14935030.2	309895	2.35	-1.70
25-Apr-2024	29.55	31.3	29.2	30.7	2924	25597104.5	393923	2.10	1.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.