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: 71.54 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 21.5 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 206,976,072 Low52 Date: 01-Apr-2025 SHP: 73.75 / 0.01 / 0.03 / 26.21
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.85 / 21.56 Month: 36.3 / 27.06 Week: 30.9 / 28.8 Day: 29.64 / 28.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 29.12 29.64 28.40 28.71 28.80 -1.41 594.23 27,577 1.00 0 0.00 0.00 5
2 10-Jul 29.58 29.58 28.66 29.12 29.15 -0.88 602.71 65,218 2.36 0 0.00 0.00 12
3 09-Jul 29.30 29.60 28.50 29.38 29.19 2.26 608.10 48,660 1.76 0 0.00 0.00 9
4 08-Jul 29.24 30.18 28.00 28.73 28.86 -2.28 594.64 103,725 3.76 0 0.00 0.00 19
5 07-Jul 29.18 29.84 29.00 29.40 29.44 0.75 608.51 35,535 1.29 0 0.00 0.00 7
6 04-Jul 29.65 29.75 28.80 29.18 29.13 0.24 603.96 43,974 1.59 0 0.00 0.00 8
7 03-Jul 29.26 30.00 29.00 29.11 29.54 -1.42 602.51 53,754 1.95 0 0.00 0.00 10
8 02-Jul 30.30 30.30 29.16 29.53 29.73 -1.30 611.20 40,996 1.49 0 0.00 0.00 8
9 01-Jul 30.67 30.67 29.60 29.92 29.90 0.03 619.27 40,051 1.45 0 0.00 0.00 7
10 30-Jun 30.20 30.90 29.85 29.91 30.30 0.54 619.07 54,827 1.99 0 0.00 0.00 10
11 27-Jun 30.09 30.09 29.40 29.75 29.80 0.24 615.75 62,766 2.28 0 0.00 0.00 12
12 26-Jun 30.41 30.85 29.29 29.68 29.91 -2.40 614.30 86,492 3.14 0 0.00 0.00 16
13 25-Jun 31.40 31.40 30.23 30.41 30.56 1.13 629.41 75,478 2.74 0 0.00 0.00 14
14 24-Jun 29.62 30.49 29.15 30.07 30.00 3.55 622.38 50,092 1.82 0 0.00 0.00 9
15 23-Jun 28.06 29.19 28.00 29.04 28.63 0.83 601.06 56,678 2.06 0 0.00 0.00 10
16 20-Jun 29.37 29.37 28.00 28.80 28.61 -0.45 596.09 113,850 4.13 0 0.00 0.00 21
17 19-Jun 30.25 30.30 28.55 28.93 29.18 -2.16 598.78 108,583 3.94 0 0.00 0.00 20
18 18-Jun 30.44 30.90 29.50 29.57 29.92 -2.05 612.03 73,405 2.66 0 0.00 0.00 14
19 17-Jun 30.21 30.90 30.10 30.19 30.41 -1.92 624.86 46,027 1.67 0 0.00 0.00 8
20 16-Jun 31.21 31.90 30.11 30.78 30.61 -1.38 637.07 105,879 3.84 0 0.00 0.00 20
21 13-Jun 30.45 31.95 30.45 31.21 31.29 -2.65 645.97 73,463 2.66 0 0.00 0.00 14
22 12-Jun 32.85 33.33 32.00 32.06 32.40 -1.69 663.57 61,387 2.23 0 0.00 0.00 11
23 11-Jun 31.98 32.98 30.90 32.61 32.36 3.82 674.95 161,677 5.86 0 0.00 0.00 30
24 10-Jun 32.00 32.00 30.41 31.41 31.22 0.22 650.11 62,025 2.25 0 0.00 0.00 11
25 09-Jun 31.36 32.15 31.11 31.34 31.53 -0.06 648.66 60,818 2.21 0 0.00 0.00 11
26 06-Jun 31.42 32.50 31.00 31.36 31.71 -0.19 649.08 111,266 4.03 0 0.00 0.00 21
27 05-Jun 31.37 31.90 30.60 31.42 31.38 0.16 650.32 101,458 3.68 0 0.00 0.00 19
28 04-Jun 31.56 31.95 30.20 31.37 31.04 -0.60 649.28 117,600 4.26 0 0.00 0.00 22
29 03-Jun 32.34 32.74 31.16 31.56 31.84 -2.23 653.22 78,702 2.85 0 0.00 0.00 15
30 02-Jun 31.35 33.00 31.35 32.28 32.29 -0.40 668.12 89,495 3.25 0 0.00 0.00 16
31 30-May 33.22 33.22 31.66 32.41 32.45 -2.38 670.81 138,704 5.03 0 0.00 0.00 26
32 29-May 33.10 33.25 32.30 33.20 32.96 0.48 687.16 79,059 2.87 0 0.00 0.00 15
33 28-May 33.11 33.50 32.60 33.04 32.91 1.76 683.85 108,063 3.92 0 0.00 0.00 20
34 27-May 32.76 33.38 32.00 32.47 32.45 -0.89 672.05 56,889 2.06 0 0.00 0.00 10
35 26-May 33.85 33.85 31.50 32.76 32.72 -0.61 678.05 90,845 3.29 0 0.00 0.00 17
36 23-May 34.00 34.00 32.70 32.96 33.03 -0.42 682.19 76,341 2.77 0 0.00 0.00 14
37 22-May 33.32 33.80 32.66 33.10 33.25 -2.36 685.09 62,237 2.26 0 0.00 0.00 11
38 21-May 32.25 34.50 31.90 33.90 33.39 1.62 701.65 84,000 3.05 0 0.00 0.00 15
39 20-May 35.20 35.25 33.15 33.36 34.05 -4.03 690.47 216,876 7.86 132,799 132,799.00 0.45 24
40 19-May 35.00 36.30 34.27 34.76 35.21 -1.59 719.45 616,780 22.36 332,002 332,002.00 1.17 61
41 16-May 33.68 35.32 32.80 35.32 34.56 4.99 731.04 611,755 22.18 300,620 300,620.00 1.04 55
42 15-May 33.64 33.64 32.00 33.64 33.32 4.99 696.27 1,096,762 39.77 503,566 503,566.00 1.68 93
43 14-May 32.04 32.04 32.04 32.04 32.04 4.98 663.15 85,974 3.12 85,974 85,974.00 0.28 16
44 13-May 29.50 30.52 29.42 30.52 30.23 4.99 631.69 202,932 7.36 137,366 137,366.00 0.42 25
45 12-May 29.07 29.07 28.26 29.07 29.04 4.98 601.68 232,989 8.45 119,975 119,975.00 0.35 22
46 09-May 27.61 28.38 27.06 27.69 27.49 -2.81 573.12 217,389 7.88 108,899 108,899.00 0.30 20
47 08-May 28.31 29.13 27.55 28.49 28.82 2.67 589.67 340,233 12.34 158,913 158,913.00 0.46 29
48 07-May 27.69 29.00 27.34 27.75 27.67 -3.58 574.36 283,989 10.30 134,566 134,566.00 0.37 25
49 06-May 31.00 31.00 28.78 28.78 29.47 -5.02 595.68 244,240 8.86 119,025 119,025.00 0.35 22
50 05-May 30.08 30.95 30.01 30.30 30.49 0.76 627.14 159,358 5.78 68,577 68,577.00 0.21 13
51 02-May 30.00 31.00 29.21 30.07 30.25 -0.99 622.38 254,765 9.24 103,954 103,954.00 0.31 19
52 30-Apr 32.40 32.89 30.30 30.37 31.10 -4.77 628.59 453,020 16.43 202,421 202,421.00 0.63 37
53 29-Apr 30.53 31.89 30.53 31.89 31.63 4.97 660.05 124,222 4.50 101,051 101,051.00 0.32 19
54 28-Apr 30.26 31.60 30.12 30.38 30.68 -1.62 628.79 253,440 9.19 127,973 127,973.00 0.39 24
55 25-Apr 31.72 32.49 30.16 30.88 31.47 -2.65 639.14 419,300 15.20 230,125 230,125.00 0.72 42
56 24-Apr 32.80 32.80 31.72 31.72 32.06 -5.00 656.53 900,880 32.67 373,897 373,897.00 1.20 69
57 23-Apr 36.90 36.90 33.39 33.39 35.14 -5.01 691.09 1,055,834 38.29 541,038 541,038.00 1.90 100
58 22-Apr 35.15 35.15 35.15 35.15 35.15 4.99 727.52 137,233 4.98 137,233 137,233.00 0.48 25
59 21-Apr 31.50 33.48 31.21 33.48 32.72 9.99 692.96 790,444 28.66 364,831 364,831.00 1.19 67
60 17-Apr 27.70 30.44 27.01 30.44 29.35 9.97 630.04 607,008 22.01 380,214 380,214.00 1.12 70
61 16-Apr 25.18 27.68 24.81 27.68 26.45 9.97 572.91 348,657 12.64 217,539 217,539.00 0.58 40
62 15-Apr 25.90 25.90 24.73 25.17 25.20 3.45 520.96 228,571 8.29 142,215 142,215.00 0.36 26
63 11-Apr 24.66 25.79 24.07 24.33 24.60 0.79 503.57 99,976 3.63 62,951 62,951.00 0.15 12
64 09-Apr 24.22 24.50 23.00 24.14 23.87 -0.49 499.64 76,563 2.78 44,648 44,648.00 0.11 8
65 08-Apr 24.48 24.94 24.05 24.26 24.51 3.15 502.12 186,464 6.76 110,676 110,676.00 0.27 20
66 07-Apr 22.40 25.00 22.40 23.52 23.13 -5.50 486.81 246,372 8.93 160,128 160,128.00 0.37 30
67 04-Apr 25.70 26.19 24.11 24.89 25.43 -0.64 515.16 407,114 14.76 211,186 211,186.00 0.54 39

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE    SADHAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com