Essar Shipping

ESPL
🏛️ india →
28.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 29.50 29.50 28.13 28.13 7.5K
09:20 28.13 28.13 28.13 28.13 5.5K
09:25 28.13 28.13 28.13 28.13 5.1K
09:30 28.13 28.13 28.13 28.13 1.1K
09:35 28.13 28.13 28.13 28.13 0.0K
09:40 28.13 28.13 28.13 28.13 0.3K
09:45 28.13 28.13 28.13 28.13 3.1K
09:50 28.13 28.50 28.13 28.50 11.8K
09:55 28.13 28.20 28.13 28.20 5.6K
10:00 28.47 28.47 28.37 28.37 2.0K
10:05 28.20 28.20 28.13 28.13 0.7K
10:10 28.13 28.13 28.13 28.13 0.6K
10:15 28.13 28.13 28.13 28.13 0.5K
10:20 28.13 28.13 28.13 28.13 0.2K
10:25 28.13 28.13 28.13 28.13 0.0K
10:30 28.13 28.13 28.13 28.13 5.1K
10:35 28.13 28.13 28.13 28.13 10.0K
10:40 28.15 28.36 28.15 28.36 2.5K
10:45 28.15 28.15 28.13 28.13 3.2K
10:50 28.13 28.13 28.13 28.13 0.2K
10:55 28.13 28.13 28.13 28.13 4.3K
11:00 28.29 28.29 28.14 28.14 5.1K
11:05 28.13 28.13 28.13 28.13 0.7K
11:10 28.13 28.13 28.13 28.13 0.1K
11:15 28.13 28.13 28.13 28.13 0.6K
11:25 28.13 28.13 28.13 28.13 1.0K
11:30 28.13 28.13 28.13 28.13 0.1K
11:35 28.13 28.13 28.13 28.13 1.0K
11:40 28.13 28.13 28.13 28.13 0.6K
11:50 28.13 28.13 28.13 28.13 0.0K
11:55 28.13 28.13 28.13 28.13 0.1K
12:20 28.13 28.13 28.13 28.13 0.0K
12:25 28.13 28.13 28.13 28.13 0.0K
12:30 28.13 28.13 28.13 28.13 0.0K
12:35 28.13 28.13 28.13 28.13 0.0K
12:40 28.13 28.13 28.13 28.13 1.0K
12:50 28.13 28.13 28.13 28.13 0.0K
12:55 28.13 28.13 28.13 28.13 0.1K
13:15 28.13 28.13 28.13 28.13 0.2K
13:25 28.13 28.13 28.13 28.13 0.1K
13:40 28.13 28.13 28.13 28.13 0.0K
13:45 28.13 28.13 28.13 28.13 0.3K
13:50 28.13 28.13 28.13 28.13 0.0K
14:00 28.13 28.13 28.13 28.13 0.0K
14:05 28.13 28.13 28.13 28.13 0.0K
14:15 28.13 28.13 28.13 28.13 0.1K
14:25 28.13 28.13 28.13 28.13 0.0K
14:35 28.13 28.13 28.13 28.13 0.3K
14:45 28.13 28.13 28.13 28.13 0.7K
14:50 28.13 28.13 28.13 28.13 0.0K
14:55 28.13 28.13 28.13 28.13 0.3K
15:00 28.13 28.13 28.13 28.13 1.0K
15:05 28.13 28.13 28.13 28.13 1.5K
15:10 28.13 28.13 28.13 28.13 1.0K
15:15 28.13 28.13 28.13 28.13 0.0K
15:20 28.13 28.13 28.13 28.13 0.0K
15:25 28.13 28.13 28.13 28.13 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.74 29.74 28.13 28.13 0.1M
2025-09-25 29.18 29.61 28.76 29.61 0.0M
2025-09-24 28.10 28.20 27.29 28.20 0.0M
2025-09-23 28.59 28.59 26.50 26.86 0.0M
2025-09-22 26.80 27.49 26.60 27.48 0.0M
2025-09-19 26.69 26.69 25.97 26.19 0.0M
2025-09-18 26.94 26.94 25.80 26.17 0.0M
2025-09-17 25.75 26.50 25.61 26.42 0.1M
2025-09-16 24.25 25.57 24.25 25.49 0.2M
2025-09-15 24.00 24.78 24.00 24.36 0.0M
2025-09-12 25.38 25.38 23.81 24.15 0.0M
2025-09-11 24.20 24.87 24.07 24.24 0.0M
2025-09-10 24.12 24.79 23.90 24.17 0.0M
2025-09-09 24.67 24.67 23.81 23.88 0.0M
2025-09-08 26.04 26.04 24.10 24.19 0.0M
2025-09-05 24.55 25.20 24.55 24.98 0.0M
2025-09-04 25.90 25.99 24.71 24.91 0.1M
2025-09-03 24.15 25.26 24.01 25.26 0.0M
2025-09-02 24.35 24.43 23.85 24.06 0.0M
2025-09-01 23.36 24.49 23.36 23.62 0.0M
2025-08-29 23.16 23.99 23.16 23.35 0.0M
2025-08-28 24.88 24.88 23.60 23.74 0.0M
2025-08-26 24.49 24.49 23.40 23.70 0.1M
2025-08-25 24.81 25.27 23.65 23.91 0.1M
2025-08-22 23.54 24.88 22.80 24.81 0.0M
2025-08-21 24.50 24.98 23.70 23.70 0.1M
2025-08-20 26.49 26.49 24.32 24.94 0.0M
2025-08-19 24.98 25.95 24.98 25.59 0.0M
2025-08-18 25.01 25.95 25.01 25.37 0.0M
2025-08-14 28.63 28.63 25.94 25.94 0.0M
2025-08-13 27.50 27.81 26.16 27.30 0.0M
2025-08-12 25.79 26.82 25.70 26.82 0.0M
2025-08-11 25.25 25.59 25.08 25.55 0.0M
2025-08-08 24.94 25.79 24.61 25.69 0.0M
2025-08-07 25.50 25.64 24.80 24.91 0.0M
2025-08-06 26.00 26.84 25.35 25.93 0.0M
2025-08-05 26.31 26.31 25.50 26.00 0.0M
2025-08-04 27.00 27.00 25.71 26.05 0.0M
2025-08-01 27.65 28.42 26.90 27.06 0.0M
2025-07-31 28.25 28.25 26.40 27.65 0.0M
2025-07-30 27.95 28.50 27.11 27.78 0.0M
2025-07-29 27.00 28.00 27.00 27.91 0.0M
2025-07-28 27.81 28.50 27.02 27.73 0.0M
2025-07-25 28.81 28.81 27.56 28.08 0.0M
2025-07-24 29.74 29.74 28.52 28.97 0.0M
2025-07-23 30.00 30.29 28.56 29.17 0.0M
2025-07-22 28.05 29.41 27.95 29.41 0.1M
2025-07-21 28.06 28.44 27.65 28.01 0.0M
2025-07-18 28.20 28.80 28.10 28.47 0.0M
2025-07-17 28.31 29.29 28.31 28.54 0.0M
2025-07-16 28.41 28.94 28.41 28.76 0.0M
2025-07-15 28.25 29.24 28.25 28.70 0.0M
2025-07-14 28.06 28.97 28.06 28.85 0.0M
2025-07-11 29.29 29.29 28.16 28.82 0.0M
2025-07-10 29.50 29.50 29.01 29.27 0.0M
2025-07-09 28.39 29.75 28.39 29.25 0.0M
2025-07-08 29.83 29.83 28.27 28.97 0.0M
2025-07-07 29.44 29.88 28.55 29.36 0.0M
2025-07-04 29.44 29.85 28.81 29.25 0.0M
2025-07-03 29.50 29.94 29.27 29.40 0.0M
2025-07-02 29.90 30.69 29.50 29.85 0.0M
2025-07-01 30.00 30.50 29.59 29.94 0.0M
2025-06-30 30.15 30.90 29.76 29.95 0.0M
2025-06-27 30.15 30.80 29.26 29.56 0.0M
2025-06-26 30.75 30.75 29.55 29.76 0.0M
2025-06-25 30.01 31.20 30.01 30.26 0.0M
2025-06-24 30.64 30.64 29.58 29.99 0.0M
2025-06-23 27.57 29.20 27.26 29.19 0.0M
2025-06-20 29.39 29.39 28.26 28.61 0.0M
2025-06-19 28.91 30.29 28.50 28.94 0.0M
2025-06-18 29.65 30.55 29.50 29.61 0.0M
2025-06-17 30.53 31.47 30.20 30.26 0.0M
2025-06-16 30.60 31.50 30.15 30.75 0.0M
2025-06-13 32.00 32.00 30.55 31.18 0.0M
2025-06-12 32.57 33.22 31.56 32.02 0.0M
2025-06-11 32.09 32.99 30.56 32.57 0.1M
2025-06-10 31.59 32.00 30.85 31.78 0.0M
2025-06-09 31.60 31.99 31.10 31.38 0.0M
2025-06-06 32.15 32.35 31.30 31.48 0.0M
2025-06-05 31.37 32.28 30.55 31.46 0.0M
2025-06-04 30.60 32.00 30.60 31.32 0.0M
2025-06-03 32.29 32.89 31.50 31.56 0.0M
2025-06-02 32.10 33.00 31.55 32.27 0.0M
2025-05-30 34.60 34.60 31.77 32.91 0.0M
2025-05-29 33.15 34.00 32.40 32.97 0.0M
2025-05-28 31.95 33.40 31.95 32.87 0.0M
2025-05-27 32.60 33.37 31.21 32.46 0.0M
2025-05-26 33.00 33.55 32.28 32.78 0.0M
2025-05-23 32.06 34.20 32.06 33.17 0.0M
2025-05-22 33.98 33.98 32.22 33.00 0.0M
2025-05-21 33.60 34.90 32.60 33.73 0.0M
2025-05-20 33.22 35.04 33.20 33.47 0.0M
2025-05-19 35.24 36.32 34.29 34.62 0.1M
2025-05-16 34.00 35.16 33.00 35.16 0.1M
2025-05-15 33.49 33.49 32.00 33.49 0.1M
2025-05-14 31.90 31.90 31.90 31.90 0.0M
2025-05-13 30.39 30.39 29.24 30.39 0.0M
2025-05-12 28.95 28.95 28.85 28.95 0.0M
2025-05-09 28.39 28.39 27.12 27.58 0.0M
2025-05-08 28.26 28.98 27.51 28.17 0.1M
2025-05-07 27.51 28.28 27.38 27.60 0.1M
2025-05-06 30.75 30.81 28.82 28.82 0.0M
2025-05-05 30.20 30.84 30.02 30.33 0.0M
2025-05-02 30.50 30.91 29.50 29.98 0.0M
2025-04-30 32.40 33.04 30.34 30.40 0.1M
2025-04-29 31.90 31.93 30.85 31.93 0.1M
2025-04-28 30.49 31.50 30.03 30.41 0.1M
2025-04-25 32.00 32.66 30.18 31.17 0.0M
2025-04-24 32.50 32.76 31.66 31.66 0.1M
2025-04-23 36.82 36.82 33.32 33.32 0.2M
2025-04-22 35.07 35.07 35.07 35.07 0.0M
2025-04-21 31.99 33.40 31.49 33.40 0.1M
2025-04-17 28.06 30.37 25.80 30.37 0.1M
2025-04-16 24.15 27.61 24.15 27.61 0.0M
2025-04-15 24.80 25.80 24.76 25.10 0.0M
2025-04-11 24.90 25.10 24.16 24.24 0.0M
2025-04-09 24.49 24.52 23.46 24.07 0.0M
2025-04-08 24.50 25.00 24.00 24.23 0.0M
2025-04-07 22.43 24.79 22.43 23.59 0.1M
2025-04-04 25.90 26.33 24.03 24.92 0.1M
2025-04-03 24.79 25.09 23.80 25.09 0.1M
2025-04-02 23.68 23.90 23.26 23.90 0.1M
2025-04-01 21.99 22.77 21.46 22.77 0.0M
2025-03-28 22.50 22.82 21.25 21.69 0.1M
2025-03-27 22.80 23.38 22.00 22.08 0.1M
2025-03-26 24.00 24.00 22.82 22.89 0.0M
2025-03-25 25.40 25.40 23.55 24.01 0.0M
2025-03-24 25.50 26.49 24.50 24.68 0.1M
2025-03-21 26.38 26.50 25.55 25.65 0.0M
2025-03-20 25.59 26.70 25.26 25.87 0.0M
2025-03-19 25.01 25.59 25.00 25.59 0.0M
2025-03-18 24.32 24.50 22.80 24.38 0.0M
2025-03-17 25.49 25.49 23.96 23.96 0.0M
2025-03-13 25.67 25.90 24.90 25.22 0.0M
2025-03-12 25.29 25.69 24.50 25.15 0.0M
2025-03-11 26.80 26.80 24.50 25.49 0.0M
2025-03-10 26.20 26.68 24.80 25.78 0.1M
2025-03-07 25.40 25.41 24.46 25.41 0.0M
2025-03-06 23.95 24.20 23.60 24.20 0.0M
2025-03-05 22.79 23.27 22.40 23.05 0.1M
2025-03-04 22.34 23.00 21.75 22.17 0.0M
2025-03-03 23.50 24.40 22.80 22.80 0.0M
2025-02-28 24.80 24.80 23.51 23.99 0.0M
2025-02-27 26.40 26.40 24.55 24.74 0.0M
2025-02-25 26.77 26.77 25.50 25.52 0.0M
2025-02-24 26.09 26.09 25.30 25.50 0.0M
2025-02-21 26.70 27.40 26.00 26.15 0.0M
2025-02-20 25.57 27.11 25.30 26.59 0.0M
2025-02-19 25.00 26.72 24.99 25.82 0.0M
2025-02-18 26.70 27.23 25.40 25.50 0.0M
2025-02-17 28.90 28.90 26.70 26.70 0.0M
2025-02-14 29.65 29.65 27.90 28.10 0.0M
2025-02-13 30.68 30.68 28.43 29.04 0.0M
2025-02-12 30.00 30.60 28.43 29.36 0.0M
2025-02-11 30.00 32.29 29.55 29.92 0.0M
2025-02-10 31.00 32.00 30.70 31.04 0.0M
2025-02-07 33.00 33.70 32.00 32.30 0.0M
2025-02-06 33.20 33.70 32.50 32.70 0.0M
2025-02-05 33.30 33.42 31.46 33.22 0.0M
2025-02-04 33.30 33.50 31.36 31.83 0.0M
2025-02-03 34.99 34.99 32.08 32.65 0.0M
2025-02-01 33.20 34.75 32.27 33.74 0.0M
2025-01-31 33.90 33.95 31.30 33.20 0.0M
2025-01-30 31.42 32.34 31.42 32.34 0.0M
2025-01-29 29.34 30.80 29.34 30.80 0.0M
2025-01-28 30.99 30.99 29.27 29.34 0.0M
2025-01-27 31.00 31.59 30.81 30.81 0.0M
2025-01-24 32.42 33.45 31.56 32.43 0.0M
2025-01-23 32.20 34.50 32.20 33.02 0.0M
2025-01-22 32.38 34.40 31.77 33.65 0.0M
2025-01-21 34.92 34.92 33.44 33.44 0.0M
2025-01-20 35.70 35.70 33.00 35.20 0.0M
2025-01-17 34.00 34.37 33.00 34.37 0.0M
2025-01-16 31.55 32.74 31.55 32.74 0.0M
2025-01-15 32.50 33.00 31.00 31.19 0.0M
2025-01-14 30.70 32.85 30.70 32.34 0.0M
2025-01-13 33.00 33.00 32.21 32.21 0.0M
2025-01-10 35.80 35.80 33.90 33.90 0.0M
2025-01-09 35.70 36.29 34.30 35.68 0.0M
2025-01-08 36.90 36.90 34.52 34.96 0.0M
2025-01-07 32.98 35.33 32.92 35.33 0.0M
2025-01-06 35.40 35.40 33.63 33.65 0.1M
2025-01-03 36.60 36.70 35.00 35.40 0.0M
2025-01-02 36.35 37.88 35.72 35.99 0.0M
2025-01-01 35.31 36.88 35.00 36.08 0.0M