Stockint.com

Loading a wholistic market research tool


Research
Social

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: 29.21; Drift%: 13.83
Industry: Transport Services Face Value: 10 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
Float14:
High/Low Price Quarter: 36.85 / 21.56 Month: 26.49 / 21.56 Week: 35.32 / 28.26 Day: 34.5 / 31.9 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 32.25 34.50 31.90 33.90 33.39 1.62 701.65 84,000 2.03 0 0.00 0.00 0.15
2 20-May 35.20 35.25 33.15 33.36 34.05 -4.03 690.47 216,876 5.25 132,799 132,799.00 0.45 0.24
3 19-May 35.00 36.30 34.27 34.76 35.21 -1.59 719.45 616,780 14.94 332,002 332,002.00 1.17 0.61
4 16-May 33.68 35.32 32.80 35.32 34.56 4.99 731.04 611,755 14.82 300,620 300,620.00 1.04 0.55
5 15-May 33.64 33.64 32.00 33.64 33.32 4.99 696.27 1,096,762 26.56 503,566 503,566.00 1.68 0.93
6 14-May 32.04 32.04 32.04 32.04 32.04 4.98 663.15 85,974 2.08 85,974 85,974.00 0.28 0.16
7 13-May 29.50 30.52 29.42 30.52 30.23 4.99 631.69 202,932 4.92 137,366 137,366.00 0.42 0.25
8 12-May 29.07 29.07 28.26 29.07 29.04 4.98 601.68 232,989 5.64 119,975 119,975.00 0.35 0.22
9 09-May 27.61 28.38 27.06 27.69 27.49 -2.81 573.12 217,389 5.27 108,899 108,899.00 0.30 0.20
10 08-May 28.31 29.13 27.55 28.49 28.82 2.67 589.67 340,233 8.24 158,913 158,913.00 0.46 0.29
11 07-May 27.69 29.00 27.34 27.75 27.67 -3.58 574.36 283,989 6.88 134,566 134,566.00 0.37 0.25
12 06-May 31.00 31.00 28.78 28.78 29.47 -5.02 595.68 244,240 5.92 119,025 119,025.00 0.35 0.22
13 05-May 30.08 30.95 30.01 30.30 30.49 0.76 627.14 159,358 3.86 68,577 68,577.00 0.21 0.13
14 02-May 30.00 31.00 29.21 30.07 30.25 -0.99 622.38 254,765 6.17 103,954 103,954.00 0.31 0.19
15 30-Apr 32.40 32.89 30.30 30.37 31.10 -4.77 628.59 453,020 10.97 202,421 202,421.00 0.63 0.37
16 29-Apr 30.53 31.89 30.53 31.89 31.63 4.97 660.05 124,222 3.01 101,051 101,051.00 0.32 0.19
17 28-Apr 30.26 31.60 30.12 30.38 30.68 -1.62 628.79 253,440 6.14 127,973 127,973.00 0.39 0.24
18 25-Apr 31.72 32.49 30.16 30.88 31.47 -2.65 639.14 419,300 10.16 230,125 230,125.00 0.72 0.42
19 24-Apr 32.80 32.80 31.72 31.72 32.06 -5.00 656.53 900,880 21.82 373,897 373,897.00 1.20 0.69
20 23-Apr 36.90 36.90 33.39 33.39 35.14 -5.01 691.09 1,055,834 25.57 541,038 541,038.00 1.90 1.00
21 22-Apr 35.15 35.15 35.15 35.15 35.15 4.99 727.52 137,233 3.32 137,233 137,233.00 0.48 0.25
22 21-Apr 31.50 33.48 31.21 33.48 32.72 9.99 692.96 790,444 19.15 364,831 364,831.00 1.19 0.67
23 17-Apr 27.70 30.44 27.01 30.44 29.35 9.97 630.04 607,008 14.70 380,214 380,214.00 1.12 0.70
24 16-Apr 25.18 27.68 24.81 27.68 26.45 9.97 572.91 348,657 8.44 217,539 217,539.00 0.58 0.40
25 15-Apr 25.90 25.90 24.73 25.17 25.20 3.45 520.96 228,571 5.54 142,215 142,215.00 0.36 0.26
26 11-Apr 24.66 25.79 24.07 24.33 24.60 0.79 503.57 99,976 2.42 62,951 62,951.00 0.15 0.12
27 09-Apr 24.22 24.50 23.00 24.14 23.87 -0.49 499.64 76,563 1.85 44,648 44,648.00 0.11 0.08
28 08-Apr 24.48 24.94 24.05 24.26 24.51 3.15 502.12 186,464 4.52 110,676 110,676.00 0.27 0.20
29 07-Apr 22.40 25.00 22.40 23.52 23.13 -5.50 486.81 246,372 5.97 160,128 160,128.00 0.37 0.30
30 04-Apr 25.70 26.19 24.11 24.89 25.43 -0.64 515.16 407,114 9.86 211,186 211,186.00 0.54 0.39
31 03-Apr 24.00 25.05 23.71 25.05 24.51 4.99 518.48 118,079 2.86 85,846 85,846.00 0.21 0.16
32 02-Apr 23.86 23.86 23.33 23.86 23.85 4.97 493.84 61,764 1.50 35,357 35,357.00 0.08 0.07
33 01-Apr 21.51 22.73 21.50 22.73 22.52 4.99 470.46 41,285 1.00 38,579 38,579.00 0.09 0.07
34 28-Mar 22.65 22.99 21.60 21.65 21.98 -1.90 448.10 219,079 5.31 0 0.00 0.00 0.40
35 27-Mar 22.99 23.30 21.80 22.07 22.69 -2.90 456.80 250,181 6.06 0 0.00 0.00 0.46
36 26-Mar 23.76 23.99 22.70 22.73 23.06 -4.74 470.46 180,177 4.36 0 0.00 0.00 0.33
37 25-Mar 25.40 25.40 23.75 23.86 24.32 -4.48 493.84 220,502 5.34 0 0.00 0.00 0.41
38 24-Mar 26.20 26.20 24.75 24.98 25.22 -1.89 517.03 139,095 3.37 0 0.00 0.00 0.26
39 21-Mar 26.49 26.49 24.85 25.46 25.87 -0.82 526.96 130,610 3.16 0 0.00 0.00 0.24
40 20-Mar 26.48 26.48 25.16 25.67 25.81 -0.27 531.31 169,968 4.12 0 0.00 0.00 0.31
41 19-Mar 25.03 25.74 24.52 25.74 25.47 4.98 532.76 176,587 4.28 0 0.00 0.00 0.33
42 18-Mar 24.79 24.79 23.15 24.52 24.22 2.85 507.51 68,374 1.66 0 0.00 0.00 0.13
43 17-Mar 24.79 25.71 23.55 23.84 24.44 -3.83 493.43 107,592 2.61 0 0.00 0.00 0.20
44 13-Mar 25.94 26.00 24.09 24.79 25.28 -1.51 513.09 64,131 1.55 0 0.00 0.00 0.12
45 12-Mar 25.32 25.80 25.00 25.17 25.23 -0.59 520.96 38,260 0.93 0 0.00 0.00 0.07
46 11-Mar 24.68 26.40 24.68 25.32 24.98 -2.54 524.06 118,266 2.86 0 0.00 0.00 0.22
47 10-Mar 25.22 26.48 25.02 25.98 26.02 3.01 537.72 197,850 4.79 0 0.00 0.00 0.36
48 07-Mar 25.19 25.22 24.10 25.22 25.20 5.00 521.99 125,097 3.03 0 0.00 0.00 0.23
49 06-Mar 23.85 24.02 23.10 24.02 23.96 4.98 497.16 50,214 1.22 0 0.00 0.00 0.09
50 05-Mar 21.75 23.17 21.56 22.88 22.95 3.67 473.56 155,381 3.76 0 0.00 0.00 0.29
51 04-Mar 22.50 22.90 21.67 22.07 22.10 -3.29 456.80 177,115 4.29 0 0.00 0.00 0.33
52 03-Mar 23.80 24.40 22.48 22.82 22.74 -3.59 472.32 98,527 2.39 0 0.00 0.00 0.18
53 28-Feb 24.98 24.98 23.56 23.67 23.73 -4.59 489.91 87,152 2.11 0 0.00 0.00 0.16
54 27-Feb 26.50 26.50 24.75 24.81 25.03 -3.76 513.51 67,632 1.64 0 0.00 0.00 0.12
55 25-Feb 25.71 26.45 25.30 25.78 25.79 0.27 533.58 31,848 0.77 0 0.00 0.00 0.06
56 24-Feb 25.35 26.45 25.35 25.71 25.67 -3.16 532.14 44,310 1.07 0 0.00 0.00 0.08
57 21-Feb 25.95 27.15 25.35 26.55 26.65 -0.52 549.52 61,780 1.50 0 0.00 0.00 0.11
58 20-Feb 26.50 27.38 24.80 26.69 26.08 2.30 552.42 72,115 1.75 0 0.00 0.00 0.13
59 19-Feb 25.90 26.55 24.25 26.09 25.97 3.04 540.00 135,944 3.29 0 0.00 0.00 0.25
60 18-Feb 26.70 27.00 25.32 25.32 25.79 -5.03 524.06 126,184 3.06 0 0.00 0.00 0.23
61 17-Feb 28.40 28.40 26.50 26.66 26.60 -4.44 551.80 129,699 3.14 0 0.00 0.00 0.24
62 14-Feb 29.07 29.75 27.61 27.90 28.15 -4.02 577.46 56,280 1.36 0 0.00 0.00 0.10
63 13-Feb 28.16 30.25 28.16 29.07 29.55 -0.62 601.68 51,830 1.26 0 0.00 0.00 0.10
64 12-Feb 30.50 30.50 28.44 29.25 29.19 -2.30 605.41 84,276 2.04 0 0.00 0.00 0.16
65 11-Feb 30.50 31.50 29.50 29.94 30.47 -3.61 619.69 73,380 1.78 0 0.00 0.00 0.14
66 10-Feb 31.25 32.45 30.55 31.06 31.16 -3.09 642.87 45,526 1.10 0 0.00 0.00 0.08
67 07-Feb 33.04 33.04 31.55 32.05 32.23 -3.00 663.36 82,802 2.01 0 0.00 0.00 0.15

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