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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.51 9.87 9.51 9.75 0.0M
2022-12-29 9.65 9.80 9.64 9.65 0.0M
2022-12-28 9.71 9.90 9.50 9.83 0.0M
2022-12-27 9.67 9.82 9.62 9.71 0.0M
2022-12-26 8.95 9.45 8.55 9.39 0.1M
2022-12-23 9.52 9.52 8.74 8.82 0.1M
2022-12-22 9.85 10.00 9.36 9.48 0.0M
2022-12-21 10.00 10.35 9.69 9.91 0.1M
2022-12-20 10.25 10.30 9.82 10.19 0.1M
2022-12-19 10.00 10.35 9.72 9.86 0.1M
2022-12-16 9.82 10.14 9.45 9.85 0.2M
2022-12-15 10.05 10.37 10.05 10.13 0.2M
2022-12-14 10.50 10.50 10.21 10.30 0.0M
2022-12-13 10.45 10.45 9.98 10.22 0.1M
2022-12-12 9.90 10.30 9.90 9.99 0.0M
2022-12-09 10.39 10.45 9.93 10.00 0.2M
2022-12-08 10.25 10.65 9.70 9.91 0.3M
2022-12-07 9.70 10.42 9.65 10.15 0.1M
2022-12-06 10.15 10.31 9.80 9.87 0.0M
2022-12-05 9.45 10.29 9.45 9.90 0.2M
2022-12-02 9.33 9.61 9.25 9.43 0.0M
2022-12-01 9.65 9.65 9.20 9.25 0.0M
2022-11-30 9.33 9.67 9.23 9.28 0.0M
2022-11-29 9.36 9.95 9.33 9.44 0.0M
2022-11-28 9.50 10.00 9.28 9.50 0.1M
2022-11-25 9.76 9.95 9.33 9.51 0.0M
2022-11-24 9.95 10.38 9.70 9.87 0.2M
2022-11-23 8.90 10.10 8.90 9.91 0.3M
2022-11-22 8.99 8.99 8.51 8.81 0.1M
2022-11-21 8.45 8.62 8.35 8.57 0.0M
2022-11-18 9.75 9.75 8.43 8.57 0.0M
2022-11-17 8.42 8.72 8.42 8.52 0.0M
2022-11-16 9.08 9.08 8.50 8.55 0.0M
2022-11-15 8.95 8.95 7.10 8.59 0.1M
2022-11-14 9.02 9.02 8.68 8.77 0.0M
2022-11-11 9.10 9.10 8.80 8.92 0.0M
2022-11-10 8.85 9.20 8.65 8.86 0.0M
2022-11-09 8.95 9.45 8.90 9.00 0.1M
2022-11-07 8.30 9.65 8.30 9.06 0.1M
2022-11-04 8.20 8.72 8.20 8.44 0.1M
2022-11-03 8.27 8.34 8.20 8.26 0.0M
2022-11-02 8.35 8.37 8.25 8.27 0.0M
2022-11-01 8.31 8.49 8.28 8.34 0.0M
2022-10-31 8.93 8.93 8.31 8.35 0.0M
2022-10-28 8.41 8.49 8.32 8.40 0.0M
2022-10-27 8.36 8.60 8.36 8.47 0.0M
2022-10-25 8.72 8.72 8.47 8.52 0.0M
2022-10-24 8.41 8.67 8.41 8.56 0.0M
2022-10-21 9.00 9.00 8.52 8.60 0.0M
2022-10-20 8.50 8.70 8.50 8.53 0.0M
2022-10-19 8.35 8.70 8.35 8.66 0.0M
2022-10-18 8.78 8.78 8.50 8.54 0.0M
2022-10-17 8.67 8.67 8.43 8.53 0.0M
2022-10-14 8.50 8.99 8.48 8.58 0.0M
2022-10-13 8.95 8.95 8.63 8.66 0.0M
2022-10-12 8.71 8.82 8.68 8.72 0.0M
2022-10-11 8.76 8.95 8.75 8.78 0.0M
2022-10-10 8.80 9.00 8.68 8.77 0.0M
2022-10-07 9.14 9.14 8.68 8.95 0.0M
2022-10-06 8.82 9.12 8.75 8.87 0.0M
2022-10-04 8.70 9.12 8.70 8.95 0.0M
2022-10-03 9.60 9.60 8.78 8.89 0.0M
2022-09-30 9.14 9.18 8.92 8.98 0.0M
2022-09-29 9.37 9.40 8.66 8.79 0.0M
2022-09-28 8.84 8.84 8.60 8.61 0.0M
2022-09-27 8.50 9.20 8.50 8.84 0.0M
2022-09-26 8.90 9.25 8.14 8.55 0.0M
2022-09-23 9.30 9.50 8.97 9.04 0.1M
2022-09-22 9.09 9.54 8.90 9.40 0.1M
2022-09-21 9.00 9.40 9.00 9.08 0.0M
2022-09-20 9.70 9.70 9.16 9.23 0.0M
2022-09-19 9.80 9.80 9.24 9.29 0.1M
2022-09-16 9.51 9.69 9.35 9.48 0.1M
2022-09-15 10.04 10.12 9.51 9.83 0.1M
2022-09-14 9.25 10.47 9.25 10.04 0.7M
2022-09-13 9.10 9.87 9.10 9.52 0.1M
2022-09-12 9.81 10.04 9.55 9.68 0.1M
2022-09-09 10.00 10.42 9.66 9.81 0.0M
2022-09-08 10.25 10.77 9.75 10.04 0.2M
2022-09-07 10.39 10.79 9.77 10.30 0.4M
2022-09-06 8.82 10.02 8.82 10.02 0.6M
2022-09-05 9.50 9.87 9.03 9.11 0.3M
2022-09-02 10.85 11.22 9.80 9.83 1.0M
2022-09-01 11.05 11.05 9.55 10.88 2.0M
2022-08-30 9.74 10.05 9.25 10.05 0.3M
2022-08-29 8.29 8.38 8.00 8.38 0.3M
2022-08-26 7.05 7.07 6.95 6.99 0.1M
2022-08-25 7.05 7.05 6.75 6.98 0.1M
2022-08-24 7.02 7.05 6.88 7.01 0.0M
2022-08-23 6.90 7.07 6.90 6.95 0.0M
2022-08-22 7.03 7.07 6.93 6.96 0.0M
2022-08-19 6.98 7.14 6.93 7.03 0.1M
2022-08-18 7.05 7.07 6.93 6.95 0.0M
2022-08-17 7.10 7.17 6.93 7.01 0.0M
2022-08-16 6.76 7.15 6.76 7.11 0.2M
2022-08-12 7.00 7.24 6.63 6.86 0.0M
2022-08-11 6.93 7.10 6.76 6.82 0.1M
2022-08-10 7.00 7.05 6.90 6.93 0.0M
2022-08-08 7.45 7.45 6.90 7.00 0.0M
2022-08-05 7.10 7.10 6.83 6.87 0.1M
2022-08-04 6.97 7.06 6.90 6.91 0.0M
2022-08-03 7.12 7.12 6.96 6.97 0.1M
2022-08-02 7.14 7.17 6.98 7.00 0.1M
2022-08-01 7.51 7.51 6.77 6.93 0.1M
2022-07-29 6.95 7.05 6.86 6.90 0.1M
2022-07-28 7.10 7.10 6.90 6.93 0.0M
2022-07-27 6.92 6.97 6.86 6.88 0.0M
2022-07-26 7.29 7.29 6.85 6.89 0.0M
2022-07-25 7.00 7.12 6.90 6.92 0.0M
2022-07-22 7.10 7.30 6.98 7.02 0.0M
2022-07-21 7.06 7.25 7.00 7.10 0.0M
2022-07-20 7.12 7.12 6.93 6.94 0.0M
2022-07-19 7.00 7.42 6.93 6.99 0.0M
2022-07-18 6.99 6.99 6.62 6.93 0.0M
2022-07-15 6.98 6.98 6.68 6.76 0.0M
2022-07-14 6.99 6.99 6.84 6.88 0.0M
2022-07-13 7.02 7.05 6.88 6.92 0.0M
2022-07-12 6.93 7.04 6.82 6.97 0.0M
2022-07-11 6.92 7.04 6.80 6.97 0.0M
2022-07-08 6.97 6.99 6.87 6.94 0.0M
2022-07-07 7.10 7.10 6.81 6.89 0.0M
2022-07-06 7.10 7.10 6.72 6.92 0.0M
2022-07-05 6.78 7.30 6.78 7.07 0.0M
2022-07-04 7.48 7.48 6.76 6.88 0.0M
2022-07-01 6.85 7.02 6.81 6.97 0.0M
2022-06-30 7.07 7.07 6.85 6.88 0.0M
2022-06-29 6.90 7.20 6.90 6.98 0.0M
2022-06-28 7.15 7.15 6.85 7.01 0.0M
2022-06-27 7.13 7.21 6.95 7.03 0.0M
2022-06-24 7.08 7.30 7.03 7.09 0.0M
2022-06-23 7.03 7.30 7.00 7.03 0.0M
2022-06-22 7.03 7.22 6.91 7.03 0.0M
2022-06-21 7.60 7.60 6.87 7.17 0.0M
2022-06-20 7.65 7.65 7.00 7.11 0.0M
2022-06-17 7.50 7.92 7.39 7.60 0.0M
2022-06-16 8.15 8.19 7.75 7.80 0.0M
2022-06-15 8.01 8.01 7.83 7.89 0.0M
2022-06-14 8.00 8.15 7.80 7.89 0.0M
2022-06-13 8.34 8.34 7.74 8.01 0.0M
2022-06-10 7.85 8.89 7.81 8.03 0.0M
2022-06-09 8.35 8.35 8.08 8.08 0.0M
2022-06-08 8.47 8.47 7.93 8.01 0.0M
2022-06-07 8.06 8.16 7.78 8.00 0.0M
2022-06-06 7.91 8.27 7.88 8.06 0.0M
2022-06-03 8.00 8.13 7.83 7.86 0.0M
2022-06-02 8.20 8.20 7.63 7.92 0.0M
2022-06-01 8.02 8.02 7.75 7.86 0.0M
2022-05-31 7.72 7.92 7.61 7.75 0.0M
2022-05-30 8.15 8.15 7.26 7.42 0.0M
2022-05-27 7.35 7.52 7.06 7.41 0.0M
2022-05-26 7.05 7.62 6.91 7.30 0.0M
2022-05-25 7.40 7.57 7.00 7.26 0.0M
2022-05-24 8.20 8.20 7.43 7.44 0.0M
2022-05-23 8.58 8.58 7.65 7.65 0.0M
2022-05-20 7.26 8.15 7.26 7.82 0.0M
2022-05-19 7.64 7.72 7.50 7.52 0.0M
2022-05-18 8.14 8.14 7.64 7.75 0.0M
2022-05-17 8.00 8.10 7.65 7.76 0.0M
2022-05-16 8.35 8.35 7.72 7.83 0.0M
2022-05-13 7.90 7.94 7.00 7.90 0.1M
2022-05-12 7.20 7.37 6.84 7.22 0.0M
2022-05-11 8.00 8.00 7.00 7.21 0.0M
2022-05-10 8.00 8.22 7.50 7.63 0.0M
2022-05-09 7.85 8.15 7.80 7.97 0.0M
2022-05-06 7.67 7.85 7.50 7.84 0.0M
2022-05-05 7.91 8.11 7.58 7.77 0.0M
2022-05-04 8.10 8.36 7.85 7.91 0.1M
2022-05-02 8.00 8.25 7.95 8.15 0.0M
2022-04-29 8.57 8.57 8.16 8.20 0.0M
2022-04-28 8.47 8.50 8.11 8.33 0.0M
2022-04-27 8.48 8.52 7.90 8.21 0.1M
2022-04-26 8.61 8.91 8.43 8.48 0.1M
2022-04-25 8.90 8.90 8.55 8.74 0.1M
2022-04-22 8.59 8.90 8.48 8.79 0.0M
2022-04-21 9.52 9.52 8.34 8.63 0.1M
2022-04-20 8.82 8.87 8.50 8.66 0.0M
2022-04-19 8.80 9.09 8.68 8.82 0.0M
2022-04-18 9.10 9.10 8.45 8.84 0.1M
2022-04-13 9.80 9.80 8.98 9.05 0.0M
2022-04-12 9.35 9.35 8.95 9.04 0.0M
2022-04-11 8.30 9.50 8.30 9.11 0.1M
2022-04-08 9.80 9.80 8.90 9.21 0.1M
2022-04-07 9.87 9.87 9.10 9.36 0.2M
2022-04-06 8.88 9.09 8.72 9.09 0.1M
2022-04-05 8.64 8.70 8.30 8.66 0.1M
2022-04-04 8.16 8.33 8.15 8.33 0.2M
2022-04-01 7.80 7.94 7.50 7.94 0.1M
2022-03-31 7.50 7.91 7.33 7.57 0.2M
2022-03-30 8.19 8.19 7.56 7.71 0.1M
2022-03-29 8.00 8.02 7.80 7.87 0.1M
2022-03-28 8.40 8.40 7.85 7.87 0.1M
2022-03-25 8.60 8.65 8.10 8.14 0.1M
2022-03-24 8.17 8.59 8.17 8.35 0.0M
2022-03-23 8.20 8.58 8.20 8.40 0.1M
2022-03-22 8.55 8.55 8.25 8.36 0.0M
2022-03-21 8.35 8.66 8.15 8.27 0.0M
2022-03-17 8.25 8.49 8.15 8.27 0.1M
2022-03-16 8.55 8.69 8.11 8.25 0.0M
2022-03-15 8.40 8.60 8.20 8.35 0.0M
2022-03-14 8.80 8.80 8.30 8.42 0.1M
2022-03-11 8.94 8.94 8.55 8.65 0.0M
2022-03-10 8.65 8.92 8.40 8.68 0.1M
2022-03-09 8.45 8.50 8.15 8.50 0.0M
2022-03-08 7.80 8.30 7.80 8.12 0.0M
2022-03-07 8.35 8.35 8.03 8.05 0.1M
2022-03-04 8.75 8.75 8.10 8.45 0.1M
2022-03-03 8.25 8.56 8.15 8.50 0.1M
2022-03-02 8.57 8.75 8.15 8.16 0.1M
2022-02-28 8.40 8.68 8.04 8.57 0.0M
2022-02-25 8.10 8.54 8.03 8.30 0.0M
2022-02-24 8.27 8.70 8.27 8.27 0.1M
2022-02-23 8.50 8.85 8.49 8.70 0.0M
2022-02-22 8.90 8.95 8.28 8.49 0.0M
2022-02-21 9.09 9.09 8.63 8.70 0.0M
2022-02-18 9.50 9.50 9.01 9.01 0.1M
2022-02-17 9.65 9.77 9.10 9.48 0.0M
2022-02-16 8.99 9.31 8.99 9.31 0.0M
2022-02-15 9.60 9.60 8.87 8.87 0.1M
2022-02-14 9.80 9.80 9.25 9.33 0.1M
2022-02-11 9.50 10.08 9.50 9.70 0.1M
2022-02-10 9.95 9.95 9.50 9.61 0.1M
2022-02-09 9.85 10.19 9.75 9.81 0.0M
2022-02-08 10.25 10.35 9.70 9.93 0.0M
2022-02-07 10.25 10.25 9.99 10.11 0.0M
2022-02-04 10.35 10.35 9.85 9.98 0.1M
2022-02-03 10.25 10.35 9.81 10.12 0.1M
2022-02-02 10.02 10.55 10.00 10.13 0.1M
2022-02-01 10.35 10.40 9.75 10.26 0.1M
2022-01-31 9.95 10.00 9.50 9.96 0.1M
2022-01-28 9.75 10.10 9.50 9.62 0.1M
2022-01-27 9.69 10.00 9.40 9.62 0.1M
2022-01-25 9.60 10.55 9.60 9.83 0.2M
2022-01-24 10.25 10.60 10.10 10.10 0.1M
2022-01-21 10.60 11.23 10.45 10.63 0.1M
2022-01-20 10.90 11.10 10.65 10.73 0.1M
2022-01-19 10.90 11.45 10.90 11.07 0.1M
2022-01-18 12.20 12.20 11.25 11.43 0.1M
2022-01-17 12.15 12.36 11.50 11.75 0.3M
2022-01-14 11.60 11.78 11.20 11.78 0.1M
2022-01-13 11.20 12.33 11.20 11.22 0.4M
2022-01-12 12.38 12.52 11.78 11.78 0.3M
2022-01-11 12.75 13.25 12.34 12.40 0.4M
2022-01-10 13.72 13.72 12.89 12.98 0.7M
2022-01-07 14.28 14.69 13.36 13.44 0.3M
2022-01-06 13.75 14.10 12.85 14.02 1.6M
2022-01-05 13.95 14.22 13.13 13.43 0.3M
2022-01-04 15.99 16.15 13.39 13.91 3.3M
2022-01-03 14.64 14.87 14.00 14.87 3.7M