Stock listing
BSE:ESSEX Essex Marine Ltd. Share Price
Follow Essex Marine Ltd. into a list and get an email when it puts out news.
Share price · BSE:ESSEX
₹41.00 INR 0.00 (0.0%)
Close on Nov 5, 2026 · Data provided by Twelve Data
- Day range
- ₹41.00 – ₹41.00 INRNov 5, 2026
- 52-week range
- ₹18.25 – ₹54.75 INRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ₹2.11M INRMedian day 20,000 shares · 14 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · BSE:ESSEX · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 0 | |
| ₹41.00 | +1.13 | +2.8% | ₹39.87 | ₹43.50 | ₹39.87 | 28,000 | |
| ₹39.87 | +4.37 | +12.3% | ₹38.14 | ₹39.87 | ₹32.00 | 92,000 | |
| ₹35.50 | -5.49 | -13.4% | ₹35.00 | ₹36.99 | ₹32.80 | 44,000 | |
| ₹40.99 | 0.00 | 0.0% | ₹40.99 | ₹40.99 | ₹40.99 | 0 | |
| ₹40.99 | -0.37 | -0.9% | ₹40.99 | ₹40.99 | ₹40.99 | 2,000 | |
| ₹41.36 | 0.00 | 0.0% | ₹41.36 | ₹41.36 | ₹41.36 | 0 | |
| ₹41.36 | 0.00 | 0.0% | ₹41.36 | ₹41.36 | ₹41.36 | 0 | |
| ₹41.36 | +4.86 | +13.3% | ₹37.23 | ₹41.36 | ₹37.00 | 20,000 | |
| ₹36.50 | -5.39 | -12.9% | ₹40.00 | ₹41.00 | ₹33.52 | 134,000 | |
| ₹41.89 | +3.49 | +9.1% | ₹38.20 | ₹41.89 | ₹38.20 | 4,000 | |
| ₹38.40 | -9.59 | -20.0% | ₹39.00 | ₹45.00 | ₹38.40 | 46,000 | |
| ₹47.99 | 0.00 | 0.0% | ₹47.99 | ₹47.99 | ₹47.99 | 0 | |
| ₹47.99 | 0.00 | 0.0% | ₹47.99 | ₹47.99 | ₹47.99 | 0 | |
| ₹47.99 | 0.00 | 0.0% | ₹47.99 | ₹47.99 | ₹47.99 | 0 | |
| ₹47.99 | 0.00 | 0.0% | ₹47.99 | ₹47.99 | ₹47.99 | 0 | |
| ₹47.99 | 0.00 | 0.0% | ₹47.99 | ₹47.99 | ₹47.99 | 0 | |
| ₹47.99 | -1.61 | -3.2% | ₹47.99 | ₹47.99 | ₹47.99 | 2,000 | |
| ₹49.60 | -0.15 | -0.3% | ₹46.00 | ₹49.60 | ₹46.00 | 4,000 | |
| ₹49.75 | 0.00 | 0.0% | ₹49.75 | ₹49.75 | ₹49.75 | 0 | |
| ₹49.75 | +3.25 | +7.0% | ₹46.50 | ₹51.00 | ₹46.50 | 12,000 | |
| ₹46.50 | 0.00 | 0.0% | ₹46.50 | ₹46.50 | ₹46.50 | 2,000 | |
| ₹46.50 | +4.00 | +9.4% | ₹43.20 | ₹46.50 | ₹43.20 | 10,000 | |
| ₹42.50 | -2.50 | -5.6% | ₹43.00 | ₹43.00 | ₹42.50 | 4,000 | |
| ₹45.00 | -5.00 | -10.0% | ₹45.55 | ₹46.71 | ₹45.00 | 54,000 | |
| ₹50.00 | 0.00 | 0.0% | ₹50.00 | ₹50.00 | ₹50.00 | 0 | |
| ₹50.00 | 0.00 | 0.0% | ₹50.00 | ₹50.00 | ₹50.00 | 0 | |
| ₹50.00 | +0.51 | +1.0% | ₹48.01 | ₹51.00 | ₹48.00 | 24,000 | |
| ₹49.49 | 0.00 | 0.0% | ₹49.49 | ₹49.49 | ₹49.49 | 0 | |
| ₹49.49 | -0.06 | -0.1% | ₹48.50 | ₹49.49 | ₹47.00 | 6,000 | |
| ₹49.55 | +0.04 | +0.1% | ₹50.00 | ₹50.00 | ₹49.55 | 4,000 | |
| ₹49.51 | -0.11 | -0.2% | ₹46.35 | ₹50.00 | ₹45.42 | 12,000 | |
| ₹49.62 | 0.00 | 0.0% | ₹49.62 | ₹49.62 | ₹49.62 | 2,000 | |
| ₹49.62 | -0.86 | -1.7% | ₹46.80 | ₹50.90 | ₹46.02 | 18,000 | |
| ₹50.48 | -0.51 | -1.0% | ₹50.95 | ₹50.95 | ₹50.00 | 6,000 | |
| ₹50.99 | +0.26 | +0.5% | ₹52.15 | ₹52.15 | ₹50.10 | 40,000 | |
| ₹50.73 | -1.27 | -2.4% | ₹50.00 | ₹52.15 | ₹48.33 | 158,000 | |
| ₹52.00 | -0.64 | -1.2% | ₹50.00 | ₹52.50 | ₹50.00 | 12,000 | |
| ₹52.64 | -0.82 | -1.5% | ₹53.30 | ₹53.30 | ₹51.75 | 20,000 | |
| ₹53.46 | +0.89 | +1.7% | ₹53.60 | ₹53.94 | ₹50.15 | 148,000 | |
| ₹52.57 | +0.59 | +1.1% | ₹54.75 | ₹54.75 | ₹49.15 | 48,000 | |
| ₹51.98 | +0.20 | +0.4% | ₹54.65 | ₹54.65 | ₹50.50 | 58,000 | |
| ₹51.78 | +0.23 | +0.4% | ₹52.40 | ₹52.40 | ₹49.02 | 80,000 | |
| ₹51.55 | +0.63 | +1.2% | ₹51.00 | ₹53.98 | ₹49.51 | 204,000 | |
| ₹50.92 | +3.29 | +6.9% | ₹46.50 | ₹52.00 | ₹46.50 | 288,000 | |
| ₹47.63 | +1.93 | +4.2% | ₹50.20 | ₹50.20 | ₹45.76 | 140,000 | |
| ₹45.70 | +3.65 | +8.7% | ₹43.10 | ₹46.25 | ₹42.05 | 132,000 | |
| ₹42.05 | +0.31 | +0.7% | ₹42.60 | ₹42.60 | ₹40.05 | 82,000 | |
| ₹41.74 | +0.02 | 0.0% | ₹42.84 | ₹42.84 | ₹40.51 | 96,000 | |
| ₹41.72 | -0.07 | -0.2% | ₹41.78 | ₹41.78 | ₹41.50 | 48,000 | |
| ₹41.79 | +0.15 | +0.4% | ₹41.00 | ₹41.99 | ₹40.41 | 110,000 | |
| ₹41.64 | +1.44 | +3.6% | ₹41.95 | ₹41.95 | ₹39.00 | 140,000 | |
| ₹40.20 | -0.25 | -0.6% | ₹40.80 | ₹40.80 | ₹37.60 | 70,000 | |
| ₹40.45 | +0.26 | +0.6% | ₹38.02 | ₹40.45 | ₹36.18 | 74,000 | |
| ₹40.19 | -0.16 | -0.4% | ₹40.35 | ₹41.48 | ₹40.00 | 54,000 | |
| ₹40.35 | -1.39 | -3.3% | ₹39.01 | ₹42.35 | ₹39.01 | 78,000 | |
| ₹41.74 | +1.04 | +2.6% | ₹40.70 | ₹41.99 | ₹40.10 | 92,000 | |
| ₹40.70 | +1.60 | +4.1% | ₹41.09 | ₹41.09 | ₹40.00 | 72,000 | |
| ₹39.10 | 0.00 | 0.0% | ₹39.10 | ₹39.10 | ₹39.10 | 0 | |
| ₹39.10 | +0.54 | +1.4% | ₹37.50 | ₹39.98 | ₹36.50 | 80,000 | |
| ₹38.56 | +0.08 | +0.2% | ₹42.30 | ₹42.30 | ₹36.65 | 76,000 | |
| ₹38.48 | -1.07 | -2.7% | ₹39.00 | ₹39.85 | ₹37.58 | 12,000 | |
| ₹39.55 | +0.17 | +0.4% | ₹40.93 | ₹40.93 | ₹37.42 | 36,000 | |
| ₹39.38 | -0.24 | -0.6% | ₹39.50 | ₹39.50 | ₹39.38 | 14,000 |
- Ticker
- BSE:ESSEX
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Nov 4, 2026
Board Meeting Intimation for Intimation Of Board Meeting For Unaudited Financial Result For The Half Year Ended.
Latest news
Board Meeting Intimation for Intimation Of Board Meeting For Unaudited Financial Result For The Half Year Ended.
Nov 4, 2026
Closed ₹41.00 (0.0%) on Nov 5, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹47.99 (0.0%) on Oct 13, 2026
Essex Marine Ltd. Press Release Sep 03 2026
Sep 3, 2026
Closed ₹51.98 (+0.4%) on Sep 4, 2026
Essex Marine Ltd. Press Release Aug 05 2026
Aug 5, 2026
Closed ₹39.38 (-0.6%) on Aug 5, 2026
Essex Marine Ltd. Press Release Jul 13 2026
Jul 13, 2026
Closed ₹42.40 (-0.7%) on Jul 14, 2026
Essex Marine Ltd. Press Release Apr 18 2026
Apr 18, 2026
Closed ₹33.07 (+5.0%) on Apr 20, 2026
Essex Marine Ltd. Press Release Apr 09 2026
Apr 9, 2026
Closed ₹32.60 (+1.9%) on Apr 9, 2026
Essex Marine Ltd. Press Release Apr 06 2026
Apr 6, 2026
Closed ₹31.59 (+18.8%) on Apr 7, 2026
Essex Marine Ltd. Press Release Mar 20 2026
Mar 20, 2026
Closed ₹26.00 (-11.1%) on Mar 20, 2026
Essex Marine Ltd. Press Release Feb 24 2026
Feb 24, 2026
Closed ₹24.29 (-2.1%) on Feb 25, 2026
Essex Marine Ltd. on 6ix
- News releases
- 13 in the last 12 months · 17 in all · newest Nov 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Essex Marine Ltd.