Essar Shipping share price history

NSE: ESSARSHPNGBSE: 533704Transport ServicesSmall Cap

Essar Shipping Limited · Face value ₹10 · Listed Nov 2011

₹14.69₹0.02 (0.14%)BSE ₹14.81

Share price at the NSE close on 28 Oct 2026. Previous close ₹14.71.

28 Oct: open ₹14.50, high ₹14.97, low ₹14.46

52-week range of traded prices to 28 Oct 2026

₹14.12Low, 26 Oct 2026₹43.26High, 30 Oct 2025

Market cap: ₹304 Cr1,827th largest listed
P/E: No full year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 1,04,66854.9% delivered

Essar Shipping share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Essar Shipping's share price is on record from 15 Nov 2011, when it closed at ₹29.10, to 28 Oct 2026. Its highest close was ₹71.54 on 16 Jul 2024 and its lowest ₹4.75 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.69	−46.3%	31.04	14.64	27.40	32.29	14.12	6,31,39,885
2025	27.34	−22.8%	41.13	21.65	34.25	43.26	21.50	7,28,44,886
2024	35.40	+10.6%	71.54	19.85	33.60	71.54	19.75	17,06,86,670
2023	32.00	+226.5%	37.10	7.75	9.90	38.95	7.60	12,33,02,322
2022	9.80	−26.9%	14.70	6.75	14.45	16.15	6.65	10,75,82,392
2021	13.40	+30.1%	13.40	7.60	10.45	13.95	7.15	5,40,80,512
2020	10.30	+59.7%	12.35	4.75	6.55	12.75	4.55	1,17,73,955
2019	6.45	−49.0%	15.95	6.30	12.60	16.25	6.05	1,22,17,133
2018	12.65	−61.4%	32.40	12.05	32.80	33.70	11.15	1,29,36,725
2017	32.80	+18.2%	33.95	24.15	28.00	35.85	23.30	3,63,22,582
2016	27.75	+16.1%	35.30	23.05	24.30	38.10	22.10	5,44,92,898
2015	23.90	+9.6%	24.20	18.05	22.05	25.40	17.15	2,04,14,218
2014	21.80	+7.4%	26.95	14.30	20.45	27.00	14.10	2,19,59,529
2013	20.30	−24.7%	29.90	13.40	26.80	31.00	12.80	1,49,42,706
2012	26.95	+44.1%	34.45	19.40	18.00	36.50	18.00	1,82,77,614
2011	18.70	–	29.10	17.40	40.00	40.00	14.25	8,79,570

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 15 Nov 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.69	−22.2%	19.50	19.88	14.12	48,04,010
Sep 2026	18.89	+13.9%	16.20	20.34	15.43	1,06,37,372
Aug 2026	16.58	−16.8%	20.20	21.34	15.71	76,18,748
Jul 2026	19.93	−13.8%	23.15	24.15	18.61	62,06,111
Jun 2026	23.11	−3.4%	23.92	25.11	21.65	40,43,811
May 2026	23.92	−11.2%	27.40	28.28	23.00	73,28,033
Apr 2026	26.94	+24.2%	22.00	31.06	22.00	91,97,462
Mar 2026	21.69	−15.9%	24.98	27.50	21.60	55,59,104
Feb 2026	25.79	−4.1%	27.97	32.29	25.10	57,47,267
Jan 2026	26.90	−1.6%	27.40	27.59	22.67	19,97,967
Dec 2025	27.34	−7.2%	29.49	30.98	26.21	19,01,418
Nov 2025	29.45	−26.5%	38.07	38.07	28.00	34,92,841
Oct 2025	40.07	+56.1%	25.00	43.26	25.00	3,93,90,633
Sep 2025	25.67	+9.9%	23.35	29.66	23.35	48,13,417
Aug 2025	23.35	−14.7%	27.64	28.00	22.70	20,84,121
Jul 2025	27.36	−8.5%	30.67	30.67	26.66	11,84,048
Jun 2025	29.91	−7.7%	31.35	33.33	28.00	17,51,968
May 2025	32.41	+6.7%	30.00	36.30	27.06	52,60,180
Apr 2025	30.37	+40.3%	21.51	36.90	21.50	65,56,226
Mar 2025	21.65	−8.5%	23.80	26.49	21.56	26,87,006
Feb 2025	23.67	−28.1%	33.60	35.40	23.56	15,11,377
Jan 2025	32.93	−7.0%	34.25	36.85	28.75	22,11,651
Dec 2024	35.40	−6.6%	37.14	41.14	34.70	12,42,777
Nov 2024	37.90	+7.6%	36.95	41.95	32.89	19,94,901
Oct 2024	35.21	−19.1%	42.63	42.63	33.85	9,19,782
Sep 2024	43.51	−3.7%	45.85	49.74	38.33	44,00,448
Aug 2024	45.19	−18.2%	55.90	56.50	43.25	69,32,625
Jul 2024	55.26	+11.8%	49.68	71.54	48.51	3,26,61,104
Jun 2024	49.43	+63.7%	32.00	59.45	25.85	6,33,09,101
May 2024	30.20	+5.0%	29.45	33.20	26.05	1,51,50,988
Apr 2024	28.75	+40.2%	20.90	34.40	20.90	1,63,85,528
Mar 2024	20.50	−23.8%	27.30	28.45	19.75	95,53,923
Feb 2024	26.90	−14.3%	31.65	32.90	25.50	72,53,161
Jan 2024	31.40	−1.9%	33.60	36.00	28.50	1,08,82,332
Dec 2023	32.00	+88.8%	17.00	38.95	16.85	4,40,78,170
Nov 2023	16.95	+11.9%	14.85	18.50	14.25	51,58,110
Oct 2023	15.15	+6.3%	14.95	19.40	13.75	28,78,796
Sep 2023	14.25	0.0%	14.00	14.60	13.25	19,65,989
Aug 2023	14.25	+31.3%	11.30	15.10	10.70	62,10,970
Jul 2023	10.85	−8.1%	12.15	12.35	10.25	33,07,844
Jun 2023	11.80	+26.9%	9.40	14.40	9.05	3,53,69,708
May 2023	9.30	+8.1%	8.75	10.30	8.10	64,58,805
Apr 2023	8.60	+7.5%	8.15	9.00	8.00	23,35,202
Mar 2023	8.00	−12.1%	9.20	10.20	7.60	55,05,852
Feb 2023	9.10	+2.2%	9.00	10.70	7.60	66,13,176
Jan 2023	8.90	−9.2%	9.90	9.95	8.65	34,19,700
Dec 2022	9.80	+5.9%	9.25	10.70	8.50	1,10,92,482
Nov 2022	9.25	+10.8%	8.45	10.50	8.10	79,22,729
Oct 2022	8.35	−6.7%	9.40	9.50	8.20	22,45,824
Sep 2022	8.95	−10.9%	11.05	11.25	8.25	2,51,45,626
Aug 2022	10.05	+46.7%	7.00	10.05	6.70	65,02,683
Jul 2022	6.85	−0.7%	7.05	7.45	6.65	26,17,431
Jun 2022	6.90	−11.0%	8.15	8.30	6.80	29,73,766
May 2022	7.75	−6.1%	8.25	8.45	6.80	29,69,978
Apr 2022	8.25	+10.0%	7.75	9.80	7.60	36,37,918
Mar 2022	7.50	−10.7%	8.40	8.95	7.30	35,48,682
Feb 2022	8.40	−15.6%	10.00	10.45	7.90	36,45,358
Jan 2022	9.95	−25.7%	14.45	16.15	9.40	3,52,79,915
Dec 2021	13.40	+51.4%	9.00	13.40	8.85	1,58,42,837
Nov 2021	8.85	−9.7%	10.10	10.30	8.70	22,45,873
Oct 2021	9.80	−0.5%	9.85	13.95	9.15	90,10,411
Sep 2021	9.85	−2.0%	10.25	11.05	9.45	24,44,988
Aug 2021	10.05	−4.7%	10.55	11.45	8.85	17,58,500
Jul 2021	10.55	−10.2%	12.05	12.30	10.30	17,70,335
Jun 2021	11.75	+19.9%	9.90	13.35	9.35	58,07,912
May 2021	9.80	+22.5%	8.20	11.90	7.80	93,72,775
Apr 2021	8.00	+3.2%	7.75	9.00	7.15	14,07,443
Mar 2021	7.75	−14.8%	8.55	10.50	7.30	22,25,896
Feb 2021	9.10	+0.6%	9.25	10.60	8.70	11,49,069
Jan 2021	9.05	−12.1%	10.45	10.60	8.90	10,44,473
Dec 2020	10.30	+29.6%	8.05	12.30	8.00	23,53,367
Nov 2020	7.95	+7.4%	7.40	7.95	7.00	5,62,839
Oct 2020	7.40	−14.5%	8.70	8.75	7.15	2,75,138
Sep 2020	8.65	−13.5%	10.00	10.45	8.10	4,38,903
Aug 2020	10.00	+47.1%	6.75	12.75	6.50	48,63,156
Jul 2020	6.80	−15.0%	7.75	8.20	6.75	5,59,946
Jun 2020	8.00	+14.3%	6.70	8.85	6.70	7,61,228
May 2020	7.00	−10.3%	7.45	8.20	6.65	2,89,839
Apr 2020	7.80	+50.0%	5.70	10.95	4.75	7,43,759
Mar 2020	5.20	−20.0%	6.15	6.60	4.55	3,81,198
Feb 2020	6.50	−3.7%	6.75	7.25	6.10	2,58,543
Jan 2020	6.75	+4.7%	6.55	7.50	6.30	2,86,039
Dec 2019	6.45	−12.8%	7.40	7.70	6.30	2,01,248
Nov 2019	7.40	0.0%	7.40	7.90	7.00	1,25,139
Oct 2019	7.40	+0.7%	7.00	7.75	6.75	1,48,825
Sep 2019	7.35	+8.1%	6.55	10.10	6.55	2,42,212
Aug 2019	6.80	−17.1%	8.45	8.45	6.05	2,44,106
Jul 2019	8.20	−6.8%	9.20	9.35	7.70	2,58,788
Jun 2019	8.80	−14.1%	10.10	10.75	7.30	24,94,749
May 2019	10.25	−17.0%	12.05	12.35	9.25	52,84,781
Apr 2019	12.35	+19.3%	10.25	16.25	9.40	16,05,851
Mar 2019	10.35	+0.5%	10.75	12.05	10.10	7,26,239
Feb 2019	10.30	−15.6%	12.50	12.75	8.60	3,61,193
Jan 2019	12.20	−3.6%	12.60	13.95	11.40	5,24,002
Dec 2018	12.65	+0.4%	12.50	13.95	12.05	2,34,624
Nov 2018	12.60	−9.7%	14.00	14.30	11.45	5,17,984
Oct 2018	13.95	+13.0%	13.80	14.85	11.15	4,46,522
Sep 2018	12.35	−16.6%	15.15	15.70	12.30	2,23,867
Aug 2018	14.80	−1.7%	15.05	15.95	14.35	2,60,200
Jul 2018	15.05	−10.9%	16.75	17.25	14.20	3,30,213
Jun 2018	16.90	−4.5%	17.60	19.20	16.45	13,50,366
May 2018	17.70	−20.6%	22.15	22.90	16.50	9,17,175
Apr 2018	22.30	−2.6%	23.60	24.70	22.25	3,54,992
Mar 2018	22.90	−9.8%	25.35	26.45	22.00	20,12,681
Feb 2018	25.40	−12.0%	28.65	29.20	23.90	8,46,206
Jan 2018	28.85	−12.0%	32.80	33.70	27.75	54,41,895
Dec 2017	32.80	+21.7%	27.00	35.85	25.85	94,89,295
Nov 2017	26.95	−2.7%	28.20	30.75	26.20	12,83,147
Oct 2017	27.70	+5.9%	26.25	29.45	25.20	18,50,342
Sep 2017	26.15	−9.4%	29.00	30.20	25.75	15,72,417
Aug 2017	28.85	+2.3%	28.00	32.25	23.30	61,07,934
Jul 2017	28.20	−3.4%	29.30	30.95	27.10	14,76,111
Jun 2017	29.20	−0.3%	29.25	31.30	28.65	21,11,851
May 2017	29.30	−8.6%	33.50	33.75	28.20	24,92,277
Apr 2017	32.05	+14.5%	28.20	35.05	27.30	58,96,593
Mar 2017	28.00	+2.9%	27.00	32.40	26.55	30,38,895
Feb 2017	27.20	−1.8%	28.40	29.50	26.10	4,75,083
Jan 2017	27.70	−0.2%	28.00	29.25	26.75	5,28,637
Dec 2016	27.75	−5.1%	29.90	31.35	26.45	14,05,531
Nov 2016	29.25	−5.6%	31.00	31.85	22.90	11,17,442
Oct 2016	31.00	+8.2%	29.50	36.70	26.30	1,64,94,504
Sep 2016	28.65	+13.9%	24.90	30.90	24.15	1,18,21,449
Aug 2016	25.15	−11.4%	28.50	29.50	25.00	9,01,947
Jul 2016	28.40	+10.7%	26.00	31.00	24.50	33,26,520
Jun 2016	25.65	−1.0%	26.00	28.00	24.20	8,84,532
May 2016	25.90	+3.6%	25.00	28.80	24.70	12,64,944
Apr 2016	25.00	−0.4%	24.90	26.85	23.30	4,40,256
Mar 2016	25.10	+5.7%	25.30	27.50	22.10	17,65,306
Feb 2016	23.75	−18.0%	29.70	29.85	22.30	37,35,575
Jan 2016	28.95	+21.1%	24.30	38.10	24.00	1,13,34,892
Dec 2015	23.90	+8.9%	21.85	25.40	19.80	39,72,639
Nov 2015	21.95	+1.2%	22.00	22.90	19.50	42,01,556
Oct 2015	21.70	+18.9%	18.55	23.45	18.10	37,34,289
Sep 2015	18.25	−1.4%	18.45	21.85	17.95	3,65,778
Aug 2015	18.50	−12.3%	21.10	21.85	17.15	9,38,356
Jul 2015	21.10	+9.3%	19.45	22.50	18.50	6,88,303
Jun 2015	19.30	−5.6%	20.30	21.95	19.00	5,88,716
May 2015	20.45	−0.7%	20.25	22.00	19.20	8,43,472
Apr 2015	20.60	−6.2%	22.00	22.50	20.10	5,24,094
Mar 2015	21.95	−2.7%	22.60	23.70	20.15	34,86,313
Feb 2015	22.55	+3.0%	21.80	24.00	20.55	7,49,530
Jan 2015	21.90	+0.5%	22.05	23.60	20.50	3,21,172
Dec 2014	21.80	+1.4%	22.90	23.50	21.00	4,65,789
Nov 2014	21.50	−4.9%	22.50	24.50	20.15	39,57,400
Oct 2014	22.60	+24.2%	18.00	24.65	17.80	26,83,667
Sep 2014	18.20	−11.0%	22.45	23.40	18.00	24,85,166
Aug 2014	20.45	−2.2%	21.00	22.40	18.00	4,37,038
Jul 2014	20.90	−17.9%	25.50	26.20	20.00	7,31,380
Jun 2014	25.45	+13.4%	23.80	27.00	22.20	32,19,400
May 2014	22.45	+40.8%	15.75	26.80	15.00	56,34,672
Apr 2014	15.95	+4.9%	15.00	18.30	15.00	9,46,344
Mar 2014	15.20	+4.5%	14.90	17.20	14.10	4,19,305
Feb 2014	14.55	−14.9%	17.90	17.95	14.25	6,72,098
Jan 2014	17.10	−15.8%	20.45	21.00	15.50	3,07,270
Dec 2013	20.30	+15.7%	17.00	20.50	17.00	28,52,471
Nov 2013	17.55	−1.4%	18.65	19.00	16.00	19,18,430
Oct 2013	17.80	−3.3%	18.00	19.45	16.10	2,72,044
Sep 2013	18.40	+35.8%	13.50	21.90	13.05	11,63,239
Aug 2013	13.55	−19.8%	16.90	17.00	12.80	2,22,419
Jul 2013	16.90	−6.6%	18.80	19.50	16.35	8,68,673
Jun 2013	18.10	−5.7%	19.50	19.65	16.65	22,50,968
May 2013	19.20	−1.5%	19.50	24.90	18.70	7,88,173
Apr 2013	19.50	+13.4%	17.30	23.50	17.30	2,64,912
Mar 2013	17.20	−21.8%	22.00	22.00	16.80	4,17,546
Feb 2013	22.00	−18.4%	27.70	27.70	20.65	29,83,936
Jan 2013	26.95	0.0%	26.80	31.00	25.20	9,39,895
Dec 2012	26.95	+0.4%	26.20	28.60	26.20	3,76,685
Nov 2012	26.85	−8.5%	29.00	31.20	25.90	12,32,525
Oct 2012	29.35	+9.1%	27.10	31.80	26.45	25,19,407
Sep 2012	26.90	+2.7%	26.20	28.90	25.75	8,55,703
Aug 2012	26.20	−2.4%	27.00	34.90	25.85	40,42,395
Jul 2012	26.85	−6.8%	28.95	32.50	25.30	21,51,086
Jun 2012	28.80	+4.2%	28.40	31.00	22.50	4,14,440
May 2012	27.65	−9.9%	30.40	36.50	26.50	16,10,609
Apr 2012	30.70	+15.2%	27.30	32.35	24.10	9,74,668
Mar 2012	26.65	−12.9%	30.00	31.75	22.65	6,38,198
Feb 2012	30.60	+0.2%	31.00	36.00	28.40	23,57,613
Jan 2012	30.55	+63.4%	18.00	31.90	18.00	11,04,285
Dec 2011	18.70	−28.6%	27.00	27.55	14.25	4,76,022
Nov 2011	26.20	–	40.00	40.00	20.30	4,03,548

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	14.50	14.97	14.46	14.69	14.71	1,04,668	54.9%
27 Oct 2026	14.99	15.67	14.40	14.71	14.99	2,32,760	36.7%
26 Oct 2026	14.88	15.89	14.12	14.71	14.73	1,68,360	41.2%
23 Oct 2026	15.51	15.62	14.35	14.64	14.73	2,95,989	56.8%
22 Oct 2026	15.99	16.08	15.50	15.62	15.81	1,17,566	58.2%
21 Oct 2026	16.02	16.16	15.54	15.75	15.74	1,09,508	67.7%
19 Oct 2026	16.17	16.42	15.72	15.93	15.95	1,20,563	61.9%
16 Oct 2026	16.29	16.30	15.36	16.17	16.00	1,61,571	50.0%
15 Oct 2026	16.24	16.30	15.91	16.02	16.09	93,739	74.9%
14 Oct 2026	16.14	16.63	16.09	16.24	16.27	1,19,679	58.8%
13 Oct 2026	16.20	16.39	15.81	16.02	16.02	1,79,230	69.8%
12 Oct 2026	16.46	16.75	16.05	16.14	16.27	1,30,636	54.5%
9 Oct 2026	16.20	16.69	15.91	16.25	16.20	1,46,766	57.8%
8 Oct 2026	16.90	16.90	15.95	16.06	16.23	2,83,463	64.2%
7 Oct 2026	17.00	17.03	16.40	16.66	16.66	1,51,756	61.0%
6 Oct 2026	17.06	17.55	16.36	16.72	17.07	3,85,151	58.5%
5 Oct 2026	17.50	17.94	16.47	17.04	16.98	4,18,001	47.3%
1 Oct 2026	19.50	19.88	16.90	17.18	17.99	15,84,604	48.3%
30 Sep 2026	17.54	20.34	17.54	18.89	19.67	67,89,502	36.8%
29 Sep 2026	16.21	18.00	15.70	16.95	16.63	7,10,896	47.5%
28 Sep 2026	16.15	16.20	15.55	15.63	15.87	94,107	70.9%
25 Sep 2026	16.20	16.30	16.04	16.12	16.12	48,806	73.6%

Prices in ₹ per share as traded, not adjusted.