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: -; Drift%: -
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 / 0.0 / 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: 26.2 / 21.6 Day: 26.19 / 24.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 25.70 26.19 24.11 24.89 25.43 -0.64 515.16 407,114 10.64 211,186 211,186.00 0.54 0.39
2 03-Apr 24.00 25.05 23.71 25.05 24.51 4.99 518.48 118,079 3.09 85,846 85,846.00 0.21 0.16
3 02-Apr 23.86 23.86 23.33 23.86 23.85 4.97 493.84 61,764 1.61 35,357 35,357.00 0.08 0.07
4 01-Apr 21.51 22.73 21.50 22.73 22.52 4.99 470.46 41,285 1.08 38,579 38,579.00 0.09 0.07
5 28-Mar 22.65 22.99 21.60 21.65 21.98 -1.90 448.10 219,079 5.73 0 0.00 0.00 0.40
6 27-Mar 22.99 23.30 21.80 22.07 22.69 -2.90 456.80 250,181 6.54 0 0.00 0.00 0.46
7 26-Mar 23.76 23.99 22.70 22.73 23.06 -4.74 470.46 180,177 4.71 0 0.00 0.00 0.33
8 25-Mar 25.40 25.40 23.75 23.86 24.32 -4.48 493.84 220,502 5.76 0 0.00 0.00 0.41
9 24-Mar 26.20 26.20 24.75 24.98 25.22 -1.89 517.03 139,095 3.64 0 0.00 0.00 0.26
10 21-Mar 26.49 26.49 24.85 25.46 25.87 -0.82 526.96 130,610 3.41 0 0.00 0.00 0.24
11 20-Mar 26.48 26.48 25.16 25.67 25.81 -0.27 531.31 169,968 4.44 0 0.00 0.00 0.31
12 19-Mar 25.03 25.74 24.52 25.74 25.47 4.98 532.76 176,587 4.62 0 0.00 0.00 0.33
13 18-Mar 24.79 24.79 23.15 24.52 24.22 2.85 507.51 68,374 1.79 0 0.00 0.00 0.13
14 17-Mar 24.79 25.71 23.55 23.84 24.44 -3.83 493.43 107,592 2.81 0 0.00 0.00 0.20
15 13-Mar 25.94 26.00 24.09 24.79 25.28 -1.51 513.09 64,131 1.68 0 0.00 0.00 0.12
16 12-Mar 25.32 25.80 25.00 25.17 25.23 -0.59 520.96 38,260 1.00 0 0.00 0.00 0.07
17 11-Mar 24.68 26.40 24.68 25.32 24.98 -2.54 524.06 118,266 3.09 0 0.00 0.00 0.22
18 10-Mar 25.22 26.48 25.02 25.98 26.02 3.01 537.72 197,850 5.17 0 0.00 0.00 0.36
19 07-Mar 25.19 25.22 24.10 25.22 25.20 5.00 521.99 125,097 3.27 0 0.00 0.00 0.23
20 06-Mar 23.85 24.02 23.10 24.02 23.96 4.98 497.16 50,214 1.31 0 0.00 0.00 0.09
21 05-Mar 21.75 23.17 21.56 22.88 22.95 3.67 473.56 155,381 4.06 0 0.00 0.00 0.29
22 04-Mar 22.50 22.90 21.67 22.07 22.10 -3.29 456.80 177,115 4.63 0 0.00 0.00 0.33
23 03-Mar 23.80 24.40 22.48 22.82 22.74 -3.59 472.32 98,527 2.58 0 0.00 0.00 0.18
24 28-Feb 24.98 24.98 23.56 23.67 23.73 -4.59 489.91 87,152 2.28 0 0.00 0.00 0.16
25 27-Feb 26.50 26.50 24.75 24.81 25.03 -3.76 513.51 67,632 1.77 0 0.00 0.00 0.12
26 25-Feb 25.71 26.45 25.30 25.78 25.79 0.27 533.58 31,848 0.83 0 0.00 0.00 0.06
27 24-Feb 25.35 26.45 25.35 25.71 25.67 -3.16 532.14 44,310 1.16 0 0.00 0.00 0.08
28 21-Feb 25.95 27.15 25.35 26.55 26.65 -0.52 549.52 61,780 1.61 0 0.00 0.00 0.11
29 20-Feb 26.50 27.38 24.80 26.69 26.08 2.30 552.42 72,115 1.88 0 0.00 0.00 0.13
30 19-Feb 25.90 26.55 24.25 26.09 25.97 3.04 540.00 135,944 3.55 0 0.00 0.00 0.25
31 18-Feb 26.70 27.00 25.32 25.32 25.79 -5.03 524.06 126,184 3.30 0 0.00 0.00 0.23
32 17-Feb 28.40 28.40 26.50 26.66 26.60 -4.44 551.80 129,699 3.39 0 0.00 0.00 0.24
33 14-Feb 29.07 29.75 27.61 27.90 28.15 -4.02 577.46 56,280 1.47 0 0.00 0.00 0.10
34 13-Feb 28.16 30.25 28.16 29.07 29.55 -0.62 601.68 51,830 1.35 0 0.00 0.00 0.10
35 12-Feb 30.50 30.50 28.44 29.25 29.19 -2.30 605.41 84,276 2.20 0 0.00 0.00 0.16
36 11-Feb 30.50 31.50 29.50 29.94 30.47 -3.61 619.69 73,380 1.92 0 0.00 0.00 0.14
37 10-Feb 31.25 32.45 30.55 31.06 31.16 -3.09 642.87 45,526 1.19 0 0.00 0.00 0.08
38 07-Feb 33.04 33.04 31.55 32.05 32.23 -3.00 663.36 82,802 2.16 0 0.00 0.00 0.15
39 06-Feb 32.15 33.75 32.15 33.04 33.29 0.61 683.85 66,933 1.75 0 0.00 0.00 0.12
40 05-Feb 32.90 33.45 32.00 32.84 32.58 2.66 679.71 72,396 1.89 0 0.00 0.00 0.13
41 04-Feb 32.46 33.40 31.15 31.99 32.13 -1.45 662.12 70,686 1.85 0 0.00 0.00 0.13
42 03-Feb 34.17 35.40 32.18 32.46 33.54 -4.11 671.84 77,907 2.04 0 0.00 0.00 0.14
43 01-Feb 33.60 34.50 33.00 33.85 33.79 2.79 700.61 72,697 1.90 0 0.00 0.00 0.13
44 31-Jan 33.62 33.90 31.60 32.93 33.04 1.67 681.57 100,224 2.62 0 0.00 0.00 0.18
45 30-Jan 31.05 32.39 31.05 32.39 32.29 4.99 670.40 79,851 2.09 0 0.00 0.00 0.15
46 29-Jan 30.30 30.85 28.75 30.85 30.57 4.97 638.52 73,045 1.91 0 0.00 0.00 0.13
47 28-Jan 29.25 30.80 28.86 29.39 29.31 -3.26 608.30 128,753 3.37 0 0.00 0.00 0.24
48 27-Jan 31.90 31.90 30.38 30.38 30.51 -5.00 628.79 89,460 2.34 0 0.00 0.00 0.16
49 24-Jan 33.90 33.90 31.62 31.98 32.28 -3.33 661.91 49,266 1.29 0 0.00 0.00 0.09
50 23-Jan 33.40 34.25 32.10 33.08 33.48 -1.21 684.68 56,677 1.48 0 0.00 0.00 0.10
51 22-Jan 32.70 34.30 31.60 33.48 32.51 1.31 692.96 77,896 2.04 0 0.00 0.00 0.14
52 21-Jan 34.80 34.80 33.04 33.04 33.58 -5.27 683.85 75,360 1.97 0 0.00 0.00 0.14
53 20-Jan 34.28 35.96 32.90 34.78 33.94 1.52 719.86 142,927 3.74 0 0.00 0.00 0.26
54 17-Jan 32.75 34.42 32.50 34.25 34.03 4.26 708.89 96,474 2.52 0 0.00 0.00 0.18
55 16-Jan 31.50 32.79 31.50 32.79 32.27 4.76 678.67 51,448 1.34 0 0.00 0.00 0.09
56 15-Jan 33.00 33.45 31.17 31.23 31.69 -5.09 646.39 102,410 2.68 0 0.00 0.00 0.19
57 14-Jan 32.02 33.40 30.55 32.82 32.08 2.44 679.30 75,368 1.97 0 0.00 0.00 0.14
58 13-Jan 33.20 33.20 32.02 32.02 32.11 -5.28 662.74 148,975 3.89 0 0.00 0.00 0.27
59 10-Jan 35.75 36.44 33.29 33.71 33.78 -3.98 697.72 84,027 2.20 0 0.00 0.00 0.15
60 09-Jan 36.00 36.30 34.36 35.05 35.55 0.14 725.45 79,975 2.09 0 0.00 0.00 0.15
61 08-Jan 36.85 36.85 34.26 35.00 35.18 -0.97 724.00 79,706 2.08 0 0.00 0.00 0.15
62 07-Jan 33.59 35.34 32.55 35.34 34.50 4.75 731.45 89,137 2.33 0 0.00 0.00 0.16
63 06-Jan 35.37 35.79 33.60 33.66 34.04 -5.08 696.68 196,840 5.14 0 0.00 0.00 0.36
64 03-Jan 36.00 36.44 35.00 35.37 35.49 -2.01 732.07 171,398 4.48 0 0.00 0.00 0.32
65 02-Jan 35.75 36.79 35.75 36.08 36.08 -0.69 746.77 86,475 2.26 0 0.00 0.00 0.16
66 01-Jan 34.25 36.50 34.25 36.33 36.09 2.56 751.94 75,959 1.99 0 0.00 0.00 0.14
67 31-Dec 36.49 36.49 34.70 35.40 35.35 -2.74 732.70 76,045 1.99 0 0.00 0.00 0.14

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