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: 43.26 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 30-Oct-2025 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 21.6 Barrier: 23.74; Drift%: -0.25
Basic Industry: Shipping Total Equity: 206,976,072 Low52 Date: 30-Mar-2026 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: 30.98 / 26.21 Week: 28.0 / 25.25 Day: 23.9 / 23.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 23.20 23.90 23.20 23.68 23.68 0.21 490.12 98,722 2.43 65,343 65,343.00 0.15 12
2 06-Apr 23.36 24.25 23.00 23.63 23.49 1.16 489.08 121,632 3.00 65,941 65,941.00 0.15 12
3 02-Apr 23.15 23.50 22.61 23.36 23.04 0.47 483.50 156,671 3.86 124,882 124,882.00 0.29 23
4 01-Apr 22.00 23.74 22.00 23.25 23.30 7.19 481.22 213,899 5.27 111,493 111,493.00 0.26 21
5 30-Mar 22.00 22.73 21.60 21.69 21.96 -1.77 448.93 150,515 3.71 98,941 98,941.00 0.22 18
6 27-Mar 22.90 23.49 21.90 22.08 22.44 -6.28 457.00 321,355 7.92 208,901 208,901.00 0.47 38
7 25-Mar 23.42 23.89 23.12 23.56 23.60 2.93 487.64 201,038 4.96 139,623 139,623.00 0.33 26
8 24-Mar 22.50 23.67 22.20 22.89 22.81 3.76 473.77 174,446 4.30 84,691 84,691.00 0.19 16
9 23-Mar 23.21 23.49 21.96 22.06 22.34 -6.49 456.59 280,368 6.91 179,109 179,109.00 0.40 33
10 20-Mar 23.30 24.43 23.30 23.59 23.93 -0.88 488.26 103,013 2.54 54,887 54,887.00 0.13 10
11 19-Mar 24.02 24.91 23.60 23.80 24.05 -1.77 492.60 129,281 3.19 93,991 93,991.00 0.23 17
12 18-Mar 24.40 24.85 24.12 24.23 24.47 0.25 501.50 200,537 4.94 126,250 126,250.00 0.31 23
13 17-Mar 23.40 25.60 23.36 24.17 24.80 4.72 500.26 362,746 8.94 156,237 156,237.00 0.39 29
14 16-Mar 23.83 24.25 22.49 23.08 23.19 -3.15 477.70 288,209 7.11 148,022 148,022.00 0.34 27
15 13-Mar 25.04 25.49 23.70 23.83 24.32 -4.22 493.22 189,103 4.66 137,424 137,424.00 0.33 25
16 12-Mar 24.88 25.37 24.36 24.88 24.93 -1.50 514.96 207,678 5.12 128,957 128,957.00 0.32 24
17 11-Mar 25.43 25.92 24.81 25.26 25.41 -0.67 522.82 284,092 7.00 197,478 197,478.00 0.50 36
18 10-Mar 24.72 25.95 24.72 25.43 25.42 3.00 526.34 126,724 3.12 61,317 61,317.00 0.16 11
19 09-Mar 25.18 25.21 23.50 24.69 24.27 -1.95 511.02 122,034 3.01 66,978 66,978.00 0.16 12
20 06-Mar 25.85 26.95 25.00 25.18 25.38 -1.72 521.17 237,296 5.85 140,302 140,302.00 0.36 26
21 05-Mar 24.80 27.50 23.81 25.62 26.14 8.79 530.27 1,568,011 38.66 350,694 350,694.00 0.92 65
22 04-Mar 25.00 25.00 22.85 23.55 23.59 -3.09 487.43 264,793 6.53 179,219 179,219.00 0.42 33
23 02-Mar 24.98 25.26 24.06 24.30 24.71 -5.78 502.95 347,865 8.58 234,498 234,498.00 0.58 43
24 27-Feb 26.49 26.49 25.56 25.79 25.82 -0.46 533.79 121,160 2.99 85,957 85,957.00 0.22 16
25 26-Feb 25.80 26.49 25.50 25.91 25.87 0.43 536.28 180,364 4.45 102,983 102,983.00 0.27 19
26 25-Feb 26.01 26.79 25.25 25.80 26.10 -1.45 534.00 199,205 4.91 92,101 92,101.00 0.24 17
27 24-Feb 26.50 27.24 25.50 26.18 26.30 -3.04 541.86 231,558 5.71 130,683 130,683.00 0.34 24
28 23-Feb 26.98 28.00 26.90 27.00 27.44 0.07 558.00 110,044 2.71 55,503 55,503.00 0.15 10
29 20-Feb 27.40 28.08 26.80 26.98 27.51 -1.86 558.42 196,897 4.85 126,430 126,430.00 0.35 23
30 19-Feb 28.00 28.85 27.21 27.49 28.01 -2.86 568.98 141,031 3.48 86,614 86,614.00 0.24 16
31 18-Feb 29.03 29.75 28.03 28.30 28.78 -1.77 585.74 187,820 4.63 105,131 105,131.00 0.30 19
32 17-Feb 27.50 30.90 27.45 28.81 29.29 3.89 596.30 417,890 10.30 130,109 130,109.00 0.38 24
33 16-Feb 30.32 30.33 27.25 27.73 28.29 -8.57 573.94 348,815 8.60 191,222 191,222.00 0.54 35
34 13-Feb 31.00 31.00 29.11 30.33 30.36 -2.29 627.76 243,274 6.00 127,598 127,598.00 0.39 24
35 12-Feb 30.55 31.30 29.66 31.04 30.75 3.92 642.45 377,155 9.30 240,107 240,107.00 0.74 44
36 11-Feb 30.50 31.49 29.22 29.87 30.26 -3.02 618.24 287,741 7.09 160,549 160,549.00 0.49 30
37 10-Feb 30.74 32.29 30.20 30.80 31.23 4.51 637.49 726,985 17.92 382,171 382,171.00 1.19 70
38 09-Feb 27.19 30.50 26.86 29.47 28.74 11.08 609.96 682,456 16.83 493,771 493,771.00 1.42 91
39 06-Feb 26.23 27.28 26.23 26.53 26.72 -0.90 549.11 47,923 1.18 25,817 25,817.00 0.07 5
40 05-Feb 27.48 27.68 26.17 26.77 26.82 -2.58 554.07 123,702 3.05 82,900 82,900.00 0.22 15
41 04-Feb 27.99 27.99 27.02 27.48 27.61 -1.51 568.77 137,133 3.38 76,772 76,772.00 0.21 14
42 03-Feb 26.80 28.50 25.66 27.90 27.29 8.52 577.46 411,774 10.15 222,736 222,736.00 0.61 41
43 02-Feb 26.50 27.00 25.10 25.71 25.79 -2.72 532.14 198,285 4.89 116,337 116,337.00 0.30 21
44 01-Feb 27.97 29.36 26.12 26.43 28.00 -1.75 547.04 376,055 9.27 185,792 185,792.00 0.00 34
45 30-Jan 26.99 27.09 24.74 26.90 26.49 4.26 556.77 250,609 6.18 0 0.00 0.00 46
46 29-Jan 25.80 25.80 25.80 25.80 25.80 4.96 534.00 51,657 1.27 0 0.00 0.00 10
47 28-Jan 23.74 24.58 23.74 24.58 24.43 5.00 508.75 101,895 2.51 0 0.00 0.00 19
48 27-Jan 22.74 23.69 22.74 23.41 23.29 0.95 484.53 67,515 1.66 0 0.00 0.00 12
49 23-Jan 23.89 23.95 22.69 23.19 23.17 -2.28 479.98 80,534 1.99 0 0.00 0.00 15
50 22-Jan 23.50 24.29 23.16 23.73 23.76 0.85 491.15 40,558 1.00 0 0.00 0.00 7
51 21-Jan 23.70 23.74 22.67 23.53 23.13 -1.13 487.01 95,025 2.34 0 0.00 0.00 18
52 20-Jan 25.00 25.00 23.80 23.80 24.10 -4.99 492.60 142,273 3.51 0 0.00 0.00 26
53 19-Jan 25.98 25.98 24.80 25.05 25.17 -2.98 518.48 93,703 2.31 0 0.00 0.00 17
54 16-Jan 24.70 26.21 24.61 25.82 25.46 3.40 534.41 88,397 2.18 0 0.00 0.00 16
55 14-Jan 24.41 25.20 24.41 24.97 24.75 0.73 516.82 60,135 1.48 0 0.00 0.00 11
56 13-Jan 24.75 25.24 24.35 24.79 24.87 0.24 513.09 85,131 2.10 0 0.00 0.00 16
57 12-Jan 25.35 25.35 24.06 24.73 24.57 -1.83 511.85 122,947 3.03 0 0.00 0.00 23
58 09-Jan 25.00 25.50 24.66 25.19 25.02 0.00 521.37 90,116 2.22 0 0.00 0.00 17
59 08-Jan 25.88 25.88 25.00 25.19 25.37 -3.08 521.37 140,227 3.46 0 0.00 0.00 26
60 07-Jan 26.59 26.97 25.50 25.99 26.03 -1.55 537.93 115,917 2.86 0 0.00 0.00 21
61 06-Jan 26.75 27.30 26.25 26.40 26.82 -1.82 546.42 86,837 2.14 0 0.00 0.00 16
62 05-Jan 27.37 27.37 26.79 26.89 26.97 -1.75 556.56 117,486 2.90 0 0.00 0.00 22
63 02-Jan 27.48 27.59 26.20 27.37 27.21 0.37 566.49 101,911 2.51 0 0.00 0.00 19
64 01-Jan 27.40 27.50 27.00 27.27 27.17 -0.26 564.42 65,094 1.60 0 0.00 0.00 12
65 31-Dec 27.85 28.00 27.06 27.34 27.47 -1.94 565.87 156,901 3.87 0 0.00 0.00 29
66 30-Dec 27.34 28.20 27.00 27.88 27.69 3.41 577.05 130,845 3.23 0 0.00 0.00 24
67 29-Dec 27.68 27.99 26.80 26.96 27.39 -2.60 558.01 94,438 2.33 0 0.00 0.00 17

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE    SHREEJISPG   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com