BSE · ESSEX · stock
Essex Marine Limited (ESSEX) stock price history
Every BSE trading session of Essex Marine Limited from Aug 11, 2025 to Sep 25, 2026: 280 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESSEX adjusted close, 2025 to 2026
- ₹53.46
- All time high, 2026
- ₹54.75
- 52 week high, ₹18.25 low
- 280
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ESSEX key facts
- Essex Marine Limited (ESSEX) closed at ₹50.00 on Sep 25, 2026 on BSE.
- ESSEX's all time high close is ₹53.46, set on Sep 8, 2026; its all time low close is ₹18.54 on Jan 27, 2026.
- ESSEX's 52 week range is ₹18.25 to ₹54.75.
- ESSEX returned +69.3% over the year to Sep 25, 2026.
- Since Aug 11, 2025 ESSEX returned +22%, +19.2% a year compounded.
- ESSEX's deepest drawdown was -54.8% from Aug 11, 2025 to Jan 27, 2026.
- DataCedar holds 280 daily sessions of ESSEX history from Aug 11, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESSEX price chart, 2025 to 2026
ESSEX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.8% |
| 3 months | +17.0% |
| 6 months | +107.0% |
| Year to date | +100.0% |
| 1 year | +69.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 11, 2025 | +21.8% |
| Compound annual growth, 1.1 years | +19.2% |
ESSEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹53.46 on Sep 8, 2026
- All time low close
- ₹18.54 on Jan 27, 2026
- 52 week high
- ₹54.75 on Sep 7, 2026
- 52 week low
- ₹18.25 on Jan 23, 2026
- Deepest drawdown
- -54.8% from Aug 11, 2025 to Jan 27, 2026, recovered Apr 27, 2026
- Best single session
- +20.0% on Apr 1, 2026
- Worst single session
- -11.4% on Mar 30, 2026
- Volatility, 1 year annualised
- 64.5%
- Sessions closing higher, 1 year
- 42%
ESSEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 11, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹24.57 | ₹54.75 | ₹18.25 | ₹50.00 | +103.5% | 8.5M | 183 |
| 2025 | ₹43.20 | ₹43.20 | ₹24.00 | ₹24.57 | n/a | 3.8M | 97 |
ESSEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹50.00 | +5.0% |
| August 2026 | ₹47.63 | +17.1% |
| July 2026 | ₹40.69 | -4.5% |
| June 2026 | ₹42.60 | -4.4% |
| May 2026 | ₹44.58 | -2.6% |
| April 2026 | ₹45.76 | +124.6% |
| March 2026 | ₹20.37 | -24.5% |
| February 2026 | ₹26.99 | +31.6% |
| January 2026 | ₹20.51 | -16.5% |
| December 2025 | ₹24.57 | -7.1% |
| November 2025 | ₹26.45 | +0.7% |
| October 2025 | ₹26.26 | -2.9% |
About the ESSEX data
Daily bars. 280 sessions from Aug 11, 2025 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESSEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ESSEX share price history
