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: 38.06; Drift%: -14.26
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 / 0.0 / 0.02 / 26.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.85 / 21.56 Month: 29.66 / 23.35 Week: 43.26 / 32.12 Day: 33.5 / 31.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 32.30 33.50 31.51 33.31 32.68 2.08 689.44 182,131 11.69 0 0.00 0.00 34
2 11-Nov 32.65 33.49 32.25 32.63 32.53 -3.89 675.36 267,583 17.17 0 0.00 0.00 49
3 10-Nov 34.80 35.30 33.95 33.95 34.41 -5.01 702.68 276,340 17.73 0 0.00 0.00 51
4 07-Nov 32.62 36.05 32.62 35.74 34.59 4.08 739.73 529,117 33.96 0 0.00 0.00 97
5 06-Nov 34.34 35.43 34.34 34.34 34.37 -5.01 710.76 172,322 11.06 0 0.00 0.00 32
6 04-Nov 36.15 36.15 36.15 36.15 36.15 -5.02 748.22 66,999 4.30 0 0.00 0.00 12
7 03-Nov 38.07 38.07 38.06 38.06 38.06 -5.02 787.75 141,031 9.05 0 0.00 0.00 26
8 31-Oct 39.07 42.34 38.63 40.07 40.37 -2.58 829.35 1,762,004 113.08 614,641 614,641.00 2.48 113
9 30-Oct 40.09 43.26 37.65 41.13 40.36 2.59 851.29 4,033,535 258.86 940,053 940,053.00 3.79 173
10 29-Oct 36.41 41.95 35.50 40.09 39.94 9.99 829.77 5,124,814 328.89 1,184,190 1,184,190.00 4.73 218
11 28-Oct 37.12 37.75 35.30 36.45 36.74 -1.59 754.43 2,740,725 175.89 891,296 891,296.00 3.27 164
12 27-Oct 32.12 38.54 32.12 37.04 37.39 15.32 766.64 14,413,860 925.03 2,289,309 2,289,309.00 8.56 422
13 24-Oct 30.20 33.00 30.00 32.12 31.78 7.03 664.81 1,213,834 77.90 507,826 507,826.00 1.61 94
14 23-Oct 30.02 31.00 29.96 30.01 30.37 -0.13 621.14 318,200 20.42 190,711 190,711.00 0.58 35
15 21-Oct 30.70 30.70 29.90 30.05 30.22 -0.56 621.96 59,712 3.83 43,517 43,517.00 0.13 8
16 20-Oct 29.62 30.70 29.62 30.22 30.19 2.03 625.48 185,445 11.90 111,418 111,418.00 0.34 21
17 17-Oct 30.84 30.84 29.30 29.62 29.92 -1.59 613.06 190,810 12.25 119,446 119,446.00 0.36 22
18 16-Oct 30.30 30.47 29.51 30.10 29.97 0.97 623.00 190,158 12.20 119,022 119,022.00 0.36 22
19 15-Oct 30.55 30.69 29.67 29.81 30.07 -0.77 617.00 171,226 10.99 110,491 110,491.00 0.33 20
20 14-Oct 31.32 31.70 29.60 30.04 30.62 -3.16 621.76 260,582 16.72 152,814 152,814.00 0.47 28
21 13-Oct 30.06 31.40 28.30 31.02 29.95 3.19 642.04 858,260 55.08 395,051 395,051.00 1.18 73
22 10-Oct 31.09 32.00 29.55 30.06 30.82 -2.31 622.17 469,789 30.15 268,162 268,162.00 0.83 49
23 09-Oct 35.39 35.99 30.15 30.77 33.03 -8.26 636.87 3,361,055 215.70 1,142,968 1,142,968.00 3.78 211
24 08-Oct 29.50 33.54 28.98 33.54 32.11 20.00 694.20 2,884,170 185.10 1,225,714 1,225,714.00 3.94 226
25 07-Oct 27.94 29.20 27.07 27.95 28.46 0.50 578.50 578,351 37.12 221,684 221,684.00 0.63 41
26 06-Oct 29.30 29.49 27.50 27.81 28.34 -1.70 575.60 257,359 16.52 153,568 153,568.00 0.44 28
27 03-Oct 26.95 28.29 26.95 28.29 28.10 4.97 585.54 174,792 11.22 130,142 130,142.00 0.37 24
28 01-Oct 25.00 26.95 25.00 26.95 26.64 4.99 557.80 141,952 9.11 89,532 89,532.00 0.24 16
29 30-Sep 26.01 26.63 25.51 25.67 25.98 -4.07 531.31 182,967 11.74 106,670 106,670.00 0.28 20
30 29-Sep 27.02 27.69 26.76 26.76 26.89 -5.01 553.87 261,483 16.78 155,278 155,278.00 0.42 29
31 26-Sep 29.65 29.65 28.17 28.17 28.37 -5.02 583.05 464,693 29.82 230,429 230,429.00 0.65 42
32 25-Sep 28.95 29.66 28.90 29.66 29.50 4.99 613.89 381,261 24.47 305,614 305,614.00 0.90 56
33 24-Sep 27.00 28.25 26.91 28.25 28.10 4.98 584.71 420,276 26.97 269,179 269,179.00 0.76 50
34 23-Sep 27.53 27.54 26.50 26.91 26.97 -2.11 556.97 220,415 14.15 136,245 136,245.00 0.37 25
35 22-Sep 26.30 27.54 26.30 27.49 27.25 4.80 568.98 502,178 32.23 353,693 353,693.00 0.96 65
36 19-Sep 26.00 26.50 26.00 26.23 26.28 0.92 542.90 82,115 5.27 45,378 45,378.00 0.12 8
37 18-Sep 26.45 26.92 25.72 25.99 26.43 -1.74 537.93 207,808 13.34 125,793 125,793.00 0.33 23
38 17-Sep 25.90 26.68 25.58 26.45 26.17 4.09 547.45 351,803 22.58 200,398 200,398.00 0.52 37
39 16-Sep 24.30 25.52 24.30 25.41 25.31 4.52 525.93 475,784 30.53 242,119 242,119.00 0.61 45
40 15-Sep 24.00 24.75 24.00 24.31 24.40 1.29 503.16 107,230 6.88 61,008 61,008.00 0.15 11
41 12-Sep 24.21 24.50 23.80 24.00 24.12 -0.46 496.00 150,678 9.67 98,612 98,612.00 0.24 18
42 11-Sep 24.32 24.86 23.95 24.11 24.33 -0.08 499.02 115,408 7.41 71,690 71,690.00 0.17 13
43 10-Sep 23.82 24.85 23.82 24.13 24.33 1.30 499.43 109,608 7.03 53,987 53,987.00 0.13 10
44 09-Sep 24.05 24.50 23.75 23.82 24.05 -1.73 493.02 102,688 6.59 72,680 72,680.00 0.17 13
45 08-Sep 25.14 25.23 24.13 24.24 24.47 -2.96 501.71 105,725 6.79 58,748 58,748.00 0.14 11
46 05-Sep 24.81 25.35 24.80 24.98 25.01 0.69 517.03 56,089 3.60 40,055 40,055.00 0.10 7
47 04-Sep 25.95 25.95 24.64 24.81 25.37 -1.74 513.51 180,251 11.57 107,034 107,034.00 0.27 20
48 03-Sep 24.04 25.25 24.04 25.25 24.83 4.99 522.61 133,351 8.56 101,198 101,198.00 0.25 19
49 02-Sep 23.99 24.40 23.85 24.05 24.13 2.08 497.78 80,247 5.15 55,846 55,846.00 0.13 10
50 01-Sep 23.35 24.19 23.35 23.56 23.81 0.90 487.64 121,359 7.79 66,453 66,453.00 0.16 12
51 29-Aug 23.70 23.98 23.21 23.35 23.54 -1.48 483.29 104,564 6.71 63,671 63,671.00 0.15 12
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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