Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ESSARSHPNG, Essar Shipping Limited, INE122M01019, Listing: 15-Nov-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 2 High52 Price: 49.74 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 21.5 Barrier: 27.79; Drift%: -17.26
Basic Industry: Shipping Total Equity: 206,976,072 Low52 Date: 01-Apr-2025 SHP: 73.75 / 0.0 / 0.02 / 26.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.85 / 21.56 Month: 30.67 / 26.66 Week: 28.0 / 24.75 Day: 24.2 / 23.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 23.95 24.20 23.50 23.70 23.85 -0.08 490.53 116,483 7.48 74,757 74,757.00 0.18 14
2 26-Aug 23.85 24.29 23.40 23.72 23.79 -0.55 490.95 132,234 8.49 82,865 82,865.00 0.20 15
3 25-Aug 24.76 25.38 23.75 23.85 24.24 -3.87 493.64 177,997 11.42 113,240 113,240.00 0.27 21
4 22-Aug 23.60 24.85 22.70 24.81 23.82 4.82 513.51 211,477 13.57 0 0.00 0.00 39
5 21-Aug 24.98 24.98 23.66 23.67 23.95 -4.98 489.91 327,518 21.02 0 0.00 0.00 60
6 20-Aug 25.70 25.88 24.38 24.91 24.74 -2.96 515.58 300,568 19.29 0 0.00 0.00 55
7 19-Aug 25.88 25.88 24.95 25.67 25.50 0.71 531.31 103,352 6.63 0 0.00 0.00 19
8 18-Aug 25.97 26.19 25.10 25.49 25.50 -1.85 527.58 94,890 6.09 0 0.00 0.00 17
9 14-Aug 27.50 28.00 25.97 25.97 26.58 -5.01 537.52 109,986 7.06 0 0.00 0.00 20
10 13-Aug 27.70 27.79 27.00 27.34 27.52 3.29 565.87 53,383 3.43 0 0.00 0.00 10
11 12-Aug 25.50 26.47 25.25 26.47 26.22 5.00 547.87 43,166 2.77 0 0.00 0.00 8
12 11-Aug 25.89 25.89 24.75 25.21 25.33 -1.06 521.79 15,581 1.00 0 0.00 0.00 3
13 08-Aug 25.75 25.80 24.27 25.48 25.52 2.17 527.38 46,007 2.95 0 0.00 0.00 8
14 07-Aug 25.75 25.75 24.65 24.94 25.08 -3.41 516.20 48,169 3.09 0 0.00 0.00 9
15 06-Aug 26.00 26.75 25.35 25.82 26.02 -0.50 534.41 62,517 4.01 0 0.00 0.00 12
16 05-Aug 26.29 26.29 25.30 25.95 25.88 -0.50 537.10 33,982 2.18 0 0.00 0.00 6
17 04-Aug 26.50 26.70 25.16 26.08 25.88 -1.55 539.79 64,460 4.14 0 0.00 0.00 12
18 01-Aug 27.64 27.79 26.01 26.49 26.71 -3.18 548.28 37,787 2.43 0 0.00 0.00 7
19 31-Jul 26.66 28.00 26.66 27.36 27.22 -1.08 566.29 33,864 2.17 0 0.00 0.00 6
20 30-Jul 28.29 28.67 27.11 27.66 27.72 -0.50 572.50 24,996 1.60 0 0.00 0.00 5
21 29-Jul 27.50 28.40 27.05 27.80 27.80 0.94 575.39 30,287 1.94 0 0.00 0.00 6
22 28-Jul 28.31 28.80 27.00 27.54 27.60 -2.72 570.01 42,248 2.71 0 0.00 0.00 8
23 25-Jul 28.95 29.40 28.00 28.31 28.41 -2.01 585.95 23,522 1.51 0 0.00 0.00 4
24 24-Jul 28.85 29.60 28.85 28.89 29.04 -1.73 597.95 28,491 1.83 0 0.00 0.00 5
25 23-Jul 29.75 30.30 28.60 29.40 29.73 0.20 608.51 120,270 7.72 0 0.00 0.00 22
26 22-Jul 28.00 29.34 27.10 29.34 28.90 4.97 607.27 90,999 5.84 0 0.00 0.00 17
27 21-Jul 28.00 28.50 27.50 27.95 27.98 -0.71 578.50 40,937 2.63 0 0.00 0.00 8
28 18-Jul 28.40 28.80 28.00 28.15 28.26 -1.50 582.64 72,954 4.68 0 0.00 0.00 13
29 17-Jul 28.60 29.20 28.51 28.58 28.79 0.04 591.54 44,744 2.87 0 0.00 0.00 8
30 16-Jul 28.70 29.00 28.20 28.57 28.70 0.32 591.33 53,830 3.45 0 0.00 0.00 10
31 15-Jul 28.89 29.40 27.93 28.48 28.56 0.39 589.47 70,682 4.54 0 0.00 0.00 13
32 14-Jul 28.97 28.97 28.00 28.37 28.49 -1.18 587.19 46,734 3.00 0 0.00 0.00 9
33 11-Jul 29.12 29.64 28.40 28.71 28.80 -1.41 594.23 27,577 1.77 0 0.00 0.00 5
34 10-Jul 29.58 29.58 28.66 29.12 29.15 -0.88 602.71 65,218 4.19 0 0.00 0.00 12
35 09-Jul 29.30 29.60 28.50 29.38 29.19 2.26 608.10 48,660 3.12 0 0.00 0.00 9
36 08-Jul 29.24 30.18 28.00 28.73 28.86 -2.28 594.64 103,725 6.66 0 0.00 0.00 19
37 07-Jul 29.18 29.84 29.00 29.40 29.44 0.75 608.51 35,535 2.28 0 0.00 0.00 7
38 04-Jul 29.65 29.75 28.80 29.18 29.13 0.24 603.96 43,974 2.82 0 0.00 0.00 8
39 03-Jul 29.26 30.00 29.00 29.11 29.54 -1.42 602.51 53,754 3.45 0 0.00 0.00 10
40 02-Jul 30.30 30.30 29.16 29.53 29.73 -1.30 611.20 40,996 2.63 0 0.00 0.00 8
41 01-Jul 30.67 30.67 29.60 29.92 29.90 0.03 619.27 40,051 2.57 0 0.00 0.00 7
42 30-Jun 30.20 30.90 29.85 29.91 30.30 0.54 619.07 54,827 3.52 0 0.00 0.00 10
43 27-Jun 30.09 30.09 29.40 29.75 29.80 0.24 615.75 62,766 4.03 0 0.00 0.00 12
44 26-Jun 30.41 30.85 29.29 29.68 29.91 -2.40 614.30 86,492 5.55 0 0.00 0.00 16
45 25-Jun 31.40 31.40 30.23 30.41 30.56 1.13 629.41 75,478 4.84 0 0.00 0.00 14
46 24-Jun 29.62 30.49 29.15 30.07 30.00 3.55 622.38 50,092 3.21 0 0.00 0.00 9
47 23-Jun 28.06 29.19 28.00 29.04 28.63 0.83 601.06 56,678 3.64 0 0.00 0.00 10
48 20-Jun 29.37 29.37 28.00 28.80 28.61 -0.45 596.09 113,850 7.31 0 0.00 0.00 21
49 19-Jun 30.25 30.30 28.55 28.93 29.18 -2.16 598.78 108,583 6.97 0 0.00 0.00 20
50 18-Jun 30.44 30.90 29.50 29.57 29.92 -2.05 612.03 73,405 4.71 0 0.00 0.00 14
51 17-Jun 30.21 30.90 30.10 30.19 30.41 -1.92 624.86 46,027 2.95 0 0.00 0.00 8
52 16-Jun 31.21 31.90 30.11 30.78 30.61 -1.38 637.07 105,879 6.79 0 0.00 0.00 20
53 13-Jun 30.45 31.95 30.45 31.21 31.29 -2.65 645.97 73,463 4.71 0 0.00 0.00 14
54 12-Jun 32.85 33.33 32.00 32.06 32.40 -1.69 663.57 61,387 3.94 0 0.00 0.00 11
55 11-Jun 31.98 32.98 30.90 32.61 32.36 3.82 674.95 161,677 10.38 0 0.00 0.00 30
56 10-Jun 32.00 32.00 30.41 31.41 31.22 0.22 650.11 62,025 3.98 0 0.00 0.00 11
57 09-Jun 31.36 32.15 31.11 31.34 31.53 -0.06 648.66 60,818 3.90 0 0.00 0.00 11
58 06-Jun 31.42 32.50 31.00 31.36 31.71 -0.19 649.08 111,266 7.14 0 0.00 0.00 21
59 05-Jun 31.37 31.90 30.60 31.42 31.38 0.16 650.32 101,458 6.51 0 0.00 0.00 19
60 04-Jun 31.56 31.95 30.20 31.37 31.04 -0.60 649.28 117,600 7.55 0 0.00 0.00 22
61 03-Jun 32.34 32.74 31.16 31.56 31.84 -2.23 653.22 78,702 5.05 0 0.00 0.00 15
62 02-Jun 31.35 33.00 31.35 32.28 32.29 -0.40 668.12 89,495 5.74 0 0.00 0.00 16
63 30-May 33.22 33.22 31.66 32.41 32.45 -2.38 670.81 138,704 8.90 0 0.00 0.00 26
64 29-May 33.10 33.25 32.30 33.20 32.96 0.48 687.16 79,059 5.07 0 0.00 0.00 15
65 28-May 33.11 33.50 32.60 33.04 32.91 1.76 683.85 108,063 6.94 0 0.00 0.00 20
66 27-May 32.76 33.38 32.00 32.47 32.45 -0.89 672.05 56,889 3.65 0 0.00 0.00 10
67 26-May 33.85 33.85 31.50 32.76 32.72 -0.61 678.05 90,845 5.83 0 0.00 0.00 17

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com