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
2023-12-29 30.90 32.03 29.67 32.03 0.3M
2023-12-28 31.59 32.12 30.25 30.51 0.2M
2023-12-27 32.60 33.75 30.80 31.33 0.2M
2023-12-26 34.49 34.65 32.41 32.41 0.2M
2023-12-22 33.29 35.23 33.00 34.11 0.6M
2023-12-21 33.56 36.95 33.56 33.56 1.9M
2023-12-20 39.02 39.02 35.32 35.32 2.0M
2023-12-19 37.17 37.17 37.17 37.17 0.1M
2023-12-18 35.40 35.40 35.40 35.40 0.3M
2023-12-15 31.29 32.19 30.95 32.19 0.5M
2023-12-14 26.91 29.27 26.44 29.27 0.4M
2023-12-13 28.37 28.37 26.50 26.61 0.0M
2023-12-12 27.02 27.64 26.74 27.14 0.1M
2023-12-11 26.42 27.50 25.20 27.02 0.3M
2023-12-08 28.49 28.54 25.15 25.89 0.4M
2023-12-07 28.79 30.35 25.70 27.62 1.3M
2023-12-06 25.94 27.66 25.30 27.66 1.1M
2023-12-05 21.75 25.15 21.64 25.15 1.7M
2023-12-04 18.66 20.96 17.80 20.96 0.7M
2023-12-01 17.39 17.60 16.60 17.47 0.0M
2023-11-30 16.90 17.35 16.30 16.80 0.0M
2023-11-29 17.38 17.79 16.45 16.58 0.0M
2023-11-28 16.05 17.04 15.70 17.04 0.0M
2023-11-24 17.08 17.08 16.01 16.23 0.1M
2023-11-23 15.60 16.76 15.60 16.76 0.1M
2023-11-22 16.47 16.74 15.97 15.97 0.1M
2023-11-21 16.75 17.60 16.75 16.81 0.2M
2023-11-20 18.53 18.53 16.90 17.63 0.2M
2023-11-17 17.65 17.65 17.65 17.65 0.0M
2023-11-16 17.31 17.31 17.31 17.31 0.0M
2023-11-15 16.98 16.98 16.98 16.98 0.0M
2023-11-13 16.65 16.65 16.65 16.65 0.0M
2023-11-12 16.33 16.33 16.33 16.33 0.0M
2023-11-10 16.01 16.01 16.01 16.01 0.0M
2023-11-09 15.10 15.70 15.10 15.70 0.1M
2023-11-08 15.71 15.71 15.25 15.40 0.2M
2023-11-07 15.41 15.41 15.41 15.41 0.0M
2023-11-06 15.11 15.11 15.11 15.11 0.0M
2023-11-03 14.26 14.82 14.26 14.82 0.1M
2023-11-02 14.53 14.53 14.53 14.53 0.0M
2023-11-01 14.82 14.82 14.82 14.82 0.0M
2023-10-31 15.12 15.12 15.12 15.12 0.1M
2023-10-30 15.42 15.42 15.42 15.42 0.0M
2023-10-27 15.73 15.73 15.73 15.73 0.0M
2023-10-26 16.05 16.05 16.05 16.05 0.0M
2023-10-25 16.37 16.37 16.37 16.37 0.0M
2023-10-23 16.70 16.70 16.70 16.70 0.0M
2023-10-20 17.04 17.04 17.04 17.04 0.0M
2023-10-19 17.38 17.38 17.38 17.38 0.0M
2023-10-18 17.73 17.73 17.73 17.73 0.0M
2023-10-17 18.09 18.09 18.09 18.09 0.0M
2023-10-16 18.45 18.45 18.45 18.45 0.0M
2023-10-13 18.82 18.82 18.82 18.82 0.0M
2023-10-12 19.20 19.20 19.20 19.20 0.1M
2023-10-11 19.59 19.59 19.59 19.59 0.2M
2023-10-10 18.60 18.66 17.78 18.66 0.4M
2023-10-09 17.78 17.78 16.90 17.78 0.5M
2023-10-06 16.94 16.94 16.94 16.94 0.1M
2023-10-05 15.97 16.14 15.97 16.14 0.1M
2023-10-04 14.80 15.38 14.00 15.38 0.2M
2023-10-03 15.20 15.20 13.76 14.65 0.1M
2023-09-29 14.48 14.48 14.48 14.48 0.0M
2023-09-28 14.78 14.78 14.77 14.77 0.0M
2023-09-27 14.50 14.69 14.50 14.50 0.0M
2023-09-26 14.45 14.50 14.17 14.50 0.0M
2023-09-25 14.18 14.45 14.18 14.45 0.0M
2023-09-22 14.45 14.46 14.45 14.45 0.0M
2023-09-21 14.57 14.57 14.25 14.45 0.0M
2023-09-20 14.29 14.29 14.29 14.29 0.1M
2023-09-18 14.00 14.01 14.00 14.01 0.1M
2023-09-15 13.48 13.74 13.48 13.74 0.0M
2023-09-14 13.48 13.51 13.48 13.48 0.0M
2023-09-13 13.45 13.75 13.45 13.75 0.0M
2023-09-12 14.00 14.00 13.72 13.72 0.0M
2023-09-11 14.05 14.05 13.90 14.00 0.2M
2023-09-08 13.78 13.78 13.78 13.78 0.0M
2023-09-07 13.04 13.51 13.04 13.51 0.1M
2023-09-06 13.25 13.30 13.25 13.25 0.1M
2023-09-05 13.52 13.52 13.52 13.52 0.1M
2023-09-04 13.79 13.79 13.79 13.79 0.0M
2023-09-01 14.07 14.07 14.07 14.07 0.0M
2023-08-31 14.45 14.45 14.35 14.35 0.1M
2023-08-30 14.70 14.70 14.64 14.64 0.2M
2023-08-29 14.93 14.93 14.93 14.93 0.1M
2023-08-28 15.23 15.23 15.23 15.23 0.1M
2023-08-25 14.48 14.51 14.01 14.51 0.3M
2023-08-24 13.40 13.82 13.30 13.82 0.2M
2023-08-23 12.60 13.17 12.60 13.17 0.4M
2023-08-22 13.15 13.21 12.41 12.55 0.0M
2023-08-21 12.84 13.40 12.80 12.89 0.1M
2023-08-18 12.47 12.84 12.00 12.84 0.2M
2023-08-17 12.00 12.23 12.00 12.23 0.2M
2023-08-16 11.27 11.84 11.27 11.65 0.0M
2023-08-14 11.68 11.68 11.25 11.55 0.0M
2023-08-11 11.70 12.14 11.26 11.67 0.0M
2023-08-10 11.76 12.29 11.70 11.73 0.0M
2023-08-09 11.22 11.75 11.07 11.71 0.1M
2023-08-08 10.85 11.28 10.85 11.22 0.0M
2023-08-07 10.91 11.15 10.91 11.05 0.0M
2023-08-04 10.75 11.21 10.75 11.09 0.0M
2023-08-03 11.24 11.24 10.60 10.98 0.1M
2023-08-02 10.81 11.29 10.81 11.10 0.0M
2023-08-01 10.71 11.15 10.71 10.89 0.0M
2023-07-31 10.70 11.15 10.65 10.95 0.0M
2023-07-28 11.05 11.35 10.70 10.89 0.1M
2023-07-27 10.85 11.45 10.85 11.00 0.0M
2023-07-26 11.15 11.15 10.80 11.00 0.0M
2023-07-25 10.35 11.15 10.25 11.00 0.1M
2023-07-24 11.25 11.25 10.73 10.73 0.1M
2023-07-21 11.30 11.50 10.92 11.29 0.0M
2023-07-20 11.07 11.30 11.00 11.20 0.0M
2023-07-19 11.10 11.35 10.80 11.07 0.1M
2023-07-18 11.65 11.79 11.27 11.35 0.0M
2023-07-17 11.41 11.98 11.30 11.51 0.1M
2023-07-14 11.80 11.80 11.30 11.41 0.0M
2023-07-13 12.40 12.40 11.45 11.46 0.0M
2023-07-12 11.80 11.89 11.35 11.89 0.0M
2023-07-11 11.31 11.60 11.25 11.33 0.0M
2023-07-10 11.70 12.00 11.37 11.40 0.0M
2023-07-07 11.51 11.99 11.51 11.93 0.0M
2023-07-06 11.60 12.10 11.60 11.78 0.0M
2023-07-05 11.60 12.15 11.60 11.85 0.0M
2023-07-04 12.15 12.24 11.90 11.90 0.0M
2023-07-03 11.85 12.25 11.85 12.12 0.1M
2023-06-30 11.45 12.04 11.45 11.86 0.0M
2023-06-28 12.10 12.31 11.60 11.66 0.1M
2023-06-27 12.55 12.55 11.56 11.73 0.0M
2023-06-26 11.48 12.05 11.48 12.05 0.1M
2023-06-23 11.32 11.80 11.25 11.48 0.1M
2023-06-22 11.84 12.15 11.84 11.84 0.1M
2023-06-21 12.70 12.70 12.46 12.46 0.0M
2023-06-20 13.20 13.30 13.11 13.11 0.1M
2023-06-19 13.98 14.30 13.30 13.80 0.2M
2023-06-16 14.48 14.49 13.16 13.58 0.6M
2023-06-15 11.45 13.71 11.45 13.71 1.8M
2023-06-14 11.97 12.00 11.40 11.43 0.1M
2023-06-13 13.09 13.10 11.80 11.89 0.1M
2023-06-12 12.30 13.20 12.30 12.71 0.3M
2023-06-09 12.09 13.39 11.28 12.30 1.4M
2023-06-08 9.89 11.65 9.45 11.65 1.1M
2023-06-07 9.21 10.25 9.20 9.71 0.1M
2023-06-06 9.94 9.94 9.30 9.37 0.1M
2023-06-05 8.92 9.72 8.92 9.35 0.1M
2023-06-02 9.50 9.59 9.05 9.15 0.0M
2023-06-01 9.27 9.61 9.27 9.38 0.0M
2023-05-31 9.40 9.50 9.20 9.27 0.0M
2023-05-30 9.77 10.10 9.30 9.33 0.0M
2023-05-29 9.66 10.25 9.60 9.71 0.1M
2023-05-26 8.51 10.24 8.51 9.66 0.2M
2023-05-25 8.82 8.82 8.68 8.75 0.0M
2023-05-24 8.73 8.99 8.73 8.82 0.0M
2023-05-23 8.60 8.82 8.60 8.72 0.0M
2023-05-22 8.60 8.82 8.60 8.73 0.0M
2023-05-19 8.72 8.83 8.62 8.74 0.0M
2023-05-18 8.92 8.92 8.64 8.64 0.0M
2023-05-17 8.67 8.90 8.67 8.80 0.0M
2023-05-16 9.11 9.15 8.66 8.86 0.2M
2023-05-15 8.67 9.13 8.67 8.98 0.2M
2023-05-12 8.90 8.95 8.70 8.88 0.0M
2023-05-11 8.45 9.05 8.45 8.87 0.0M
2023-05-10 8.60 8.80 8.38 8.50 0.2M
2023-05-09 8.55 8.55 8.43 8.53 0.0M
2023-05-08 8.50 8.60 8.42 8.42 0.0M
2023-05-05 8.41 8.60 8.41 8.49 0.0M
2023-05-04 8.32 8.57 8.32 8.41 0.0M
2023-05-03 8.35 8.54 8.15 8.29 0.1M
2023-05-02 8.61 8.84 8.48 8.49 0.0M
2023-04-28 8.52 8.80 8.52 8.57 0.0M
2023-04-27 8.42 8.80 8.35 8.52 0.0M
2023-04-26 8.21 8.67 8.21 8.42 0.0M
2023-04-25 8.70 8.70 8.44 8.47 0.0M
2023-04-24 8.90 8.90 8.30 8.42 0.0M
2023-04-21 8.32 8.57 8.32 8.42 0.0M
2023-04-20 8.53 8.60 8.42 8.46 0.0M
2023-04-19 8.50 8.72 8.41 8.51 0.0M
2023-04-18 8.47 8.82 8.47 8.61 0.0M
2023-04-17 8.60 8.78 8.35 8.59 0.0M
2023-04-13 8.89 8.95 8.70 8.72 0.0M
2023-04-12 8.70 9.00 8.65 8.77 0.0M
2023-04-11 8.50 8.75 8.45 8.74 0.0M
2023-04-10 9.00 9.00 8.53 8.61 0.0M
2023-04-06 8.81 8.82 8.63 8.80 0.0M
2023-04-05 8.20 8.95 8.20 8.80 0.0M
2023-04-03 7.90 8.68 7.90 8.56 0.0M
2023-03-31 7.89 8.35 7.80 8.01 0.1M
2023-03-29 7.95 8.32 7.93 8.03 0.0M
2023-03-28 7.72 8.13 7.53 8.05 0.1M
2023-03-27 8.45 8.49 7.66 7.73 0.1M
2023-03-24 8.68 8.92 8.43 8.46 0.0M
2023-03-23 8.60 8.94 8.60 8.85 0.0M
2023-03-22 8.70 8.86 8.67 8.77 0.0M
2023-03-21 8.52 8.89 8.52 8.78 0.0M
2023-03-20 8.80 8.97 8.57 8.79 0.0M
2023-03-17 9.02 9.15 8.50 8.78 0.1M
2023-03-16 9.23 9.23 8.83 8.85 0.0M
2023-03-15 8.75 9.15 8.75 8.89 0.0M
2023-03-14 9.25 9.25 8.82 8.86 0.0M
2023-03-13 9.15 9.45 8.92 9.03 0.0M
2023-03-10 9.42 9.42 9.13 9.25 0.0M
2023-03-09 9.25 9.67 9.25 9.47 0.0M
2023-03-08 9.31 9.47 9.22 9.34 0.0M
2023-03-06 9.72 10.00 9.42 9.50 0.0M
2023-03-03 9.80 9.97 9.65 9.70 0.0M
2023-03-02 9.05 10.10 8.96 9.70 0.0M
2023-03-01 8.92 9.35 8.92 9.11 0.0M
2023-02-28 8.40 9.44 8.40 9.03 0.1M
2023-02-27 9.15 9.15 8.40 8.50 0.0M
2023-02-24 9.15 9.15 8.65 8.75 0.0M
2023-02-23 8.40 9.02 8.40 8.96 0.0M
2023-02-22 9.10 9.40 8.70 8.84 0.1M
2023-02-21 9.11 9.50 9.06 9.28 0.0M
2023-02-20 9.11 9.52 9.08 9.28 0.0M
2023-02-17 9.42 9.67 9.30 9.39 0.0M
2023-02-16 10.48 10.48 9.71 9.76 0.1M
2023-02-15 8.95 10.72 8.95 10.14 0.3M
2023-02-14 8.98 9.20 8.78 9.11 0.0M
2023-02-13 9.09 9.09 8.70 8.78 0.0M
2023-02-10 8.52 9.12 8.52 8.77 0.1M
2023-02-09 8.98 8.98 8.55 8.65 0.0M
2023-02-08 8.50 9.35 8.47 8.64 0.2M
2023-02-07 8.10 8.37 8.01 8.19 0.0M
2023-02-06 7.90 8.32 7.90 8.11 0.0M
2023-02-03 8.42 8.42 7.83 7.99 0.0M
2023-02-02 8.50 8.82 8.28 8.32 0.1M
2023-02-01 9.68 9.68 8.15 8.72 0.0M
2023-01-31 8.95 9.00 8.71 8.87 0.0M
2023-01-30 9.20 9.21 8.70 8.91 0.0M
2023-01-27 8.92 8.92 8.68 8.77 0.0M
2023-01-25 8.66 9.02 8.66 8.92 0.0M
2023-01-24 9.20 9.20 8.70 8.79 0.0M
2023-01-23 9.45 9.45 8.85 8.87 0.0M
2023-01-20 9.16 9.45 9.06 9.23 0.0M
2023-01-19 9.80 9.80 9.06 9.23 0.1M
2023-01-18 9.60 9.62 9.35 9.45 0.0M
2023-01-17 9.47 9.55 9.36 9.44 0.0M
2023-01-16 9.40 9.67 9.40 9.48 0.0M
2023-01-13 9.45 9.72 9.18 9.50 0.1M
2023-01-12 9.55 9.55 9.14 9.26 0.0M
2023-01-11 9.60 9.75 9.28 9.41 0.0M
2023-01-10 9.41 9.64 9.41 9.54 0.0M
2023-01-09 9.90 9.90 9.40 9.49 0.0M
2023-01-06 9.90 9.90 9.25 9.38 0.1M
2023-01-05 9.90 9.90 9.73 9.82 0.0M
2023-01-04 9.65 9.90 9.65 9.79 0.0M
2023-01-03 9.63 9.82 9.35 9.82 0.0M
2023-01-02 9.75 9.80 9.59 9.63 0.0M