Essar Shipping

ESPL
🏛️ india →
33.54
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 44.31 44.32 44.31 44.32 1.4K
09:16 44.49 44.49 44.49 44.49 0.1K
09:17 44.49 44.49 44.49 44.49 0.0K
09:18 44.45 44.49 44.45 44.49 2.5K
09:19 44.30 44.30 44.00 44.00 0.5K
09:20 44.00 44.00 43.11 43.21 3.0K
09:21 43.11 43.11 43.11 43.11 0.7K
09:22 43.11 43.80 43.06 43.80 3.1K
09:23 43.50 43.50 43.50 43.50 0.0K
09:24 43.80 43.80 43.10 43.10 0.6K
09:25 43.10 43.70 43.10 43.70 0.0K
09:26 43.70 43.70 43.06 43.06 1.2K
09:27 43.06 43.41 43.06 43.41 0.3K
09:28 43.41 43.50 43.41 43.41 1.0K
09:29 43.40 43.40 43.25 43.25 0.1K
09:30 43.10 43.10 43.10 43.10 0.1K
09:31 43.06 43.40 43.06 43.40 0.1K
09:32 43.06 43.06 43.05 43.05 1.0K
09:33 43.05 43.05 43.00 43.00 1.3K
09:34 43.40 43.40 43.00 43.00 0.6K
09:35 43.00 43.38 43.00 43.38 0.6K
09:36 43.38 43.38 43.00 43.38 0.0K
09:37 43.00 43.38 43.00 43.00 0.6K
09:38 43.38 43.38 43.38 43.38 0.0K
09:40 43.15 43.38 43.15 43.38 0.1K
09:41 43.38 43.38 43.38 43.38 0.0K
09:42 43.38 43.38 43.38 43.38 0.7K
09:43 43.38 43.38 43.15 43.15 0.4K
09:44 43.30 43.30 43.29 43.29 0.3K
09:45 43.29 43.29 43.29 43.29 0.3K
09:46 43.29 43.29 43.05 43.05 0.5K
09:47 43.29 43.30 43.01 43.01 0.6K
09:48 43.01 43.01 43.01 43.01 1.0K
09:49 43.01 43.30 43.01 43.30 0.5K
09:50 43.30 43.30 43.30 43.30 0.0K
09:51 43.30 43.30 43.01 43.30 0.7K
09:52 43.30 43.30 43.02 43.30 0.2K
09:53 43.10 43.30 43.10 43.10 0.1K
09:54 43.30 43.30 43.05 43.05 1.0K
09:56 43.30 43.30 43.05 43.05 0.8K
09:57 43.05 43.05 43.05 43.05 0.2K
09:58 43.30 43.30 43.30 43.30 0.0K
09:59 43.06 43.30 43.06 43.30 0.1K
10:00 43.30 43.30 43.30 43.30 0.0K
10:01 43.30 43.30 43.20 43.20 0.1K
10:02 43.05 43.30 43.01 43.30 0.4K
10:03 43.30 43.30 43.30 43.30 0.1K
10:04 43.03 43.03 43.03 43.03 1.4K
10:05 43.01 43.01 43.01 43.01 1.2K
10:06 43.01 43.03 43.01 43.03 0.2K
10:07 43.03 43.03 43.03 43.03 0.9K
10:08 43.03 43.03 43.03 43.03 0.1K
10:09 43.03 43.03 43.01 43.01 0.3K
10:10 43.03 43.03 43.03 43.03 0.1K
10:11 43.01 43.01 43.01 43.01 0.9K
10:12 43.00 43.01 43.00 43.01 1.0K
10:13 43.03 43.03 43.03 43.03 0.1K
10:14 43.00 43.00 42.95 43.00 3.5K
10:15 42.95 42.95 42.90 42.90 1.4K
10:16 42.90 42.90 42.80 42.90 0.6K
10:17 42.90 42.90 42.90 42.90 0.0K
10:18 42.90 42.90 42.50 42.74 2.0K
10:19 42.74 42.74 42.70 42.70 0.0K
10:20 42.70 42.70 42.50 42.70 0.2K
10:21 42.70 42.74 42.70 42.72 0.3K
10:22 42.72 42.74 42.50 42.50 2.2K
10:23 42.50 42.50 42.31 42.40 0.2K
10:24 42.40 42.50 42.40 42.50 1.9K
10:25 42.50 42.50 42.50 42.50 0.6K
10:26 42.50 42.74 42.50 42.74 0.8K
10:27 42.74 42.74 42.50 42.74 0.5K
10:28 42.74 42.74 42.74 42.74 0.2K
10:29 42.60 42.60 42.60 42.60 0.3K
10:30 42.55 42.55 42.52 42.52 0.3K
10:31 42.50 42.74 42.30 42.30 3.8K
10:32 42.25 42.25 42.20 42.20 3.2K
10:33 42.20 42.20 42.10 42.10 2.8K
10:34 42.10 42.20 42.10 42.20 2.2K
10:35 42.20 42.20 42.20 42.20 0.1K
10:36 42.20 42.26 42.20 42.26 0.6K
10:38 42.26 42.26 42.26 42.26 0.1K
10:39 42.26 42.26 42.20 42.20 0.2K
10:40 42.21 42.21 42.21 42.21 0.1K
10:41 42.20 42.26 42.20 42.26 0.4K
10:42 42.26 42.26 42.16 42.16 1.4K
10:43 42.16 42.26 42.16 42.26 0.2K
10:44 42.26 42.26 42.23 42.26 0.3K
10:45 42.26 42.28 42.16 42.16 3.2K
10:46 42.28 42.28 42.28 42.28 0.4K
10:47 42.28 42.28 42.28 42.28 0.0K
10:48 42.28 42.28 42.28 42.28 0.6K
10:49 42.28 42.28 42.28 42.28 0.3K
10:50 42.26 42.26 42.26 42.26 0.2K
10:51 42.28 42.28 42.28 42.28 0.2K
10:52 42.28 42.28 42.28 42.28 0.7K
10:53 42.28 42.28 42.26 42.26 7.0K
10:54 42.26 42.34 42.26 42.34 0.1K
10:55 42.34 42.34 42.34 42.34 0.3K
10:56 42.34 42.50 42.34 42.50 0.3K
10:57 42.50 42.80 42.50 42.80 0.3K
10:58 42.80 42.80 42.80 42.80 0.1K
10:59 42.80 42.80 42.80 42.80 0.0K
11:00 42.50 42.50 42.50 42.50 0.1K
11:01 42.80 42.80 42.80 42.80 0.0K
11:02 42.79 42.79 42.50 42.50 0.3K
11:03 42.80 42.80 42.80 42.80 0.1K
11:04 42.65 42.65 42.65 42.65 0.6K
11:05 42.65 42.65 42.50 42.50 1.0K
11:06 42.50 42.50 42.50 42.50 0.2K
11:07 42.50 42.50 42.50 42.50 0.0K
11:08 42.27 42.50 42.27 42.50 0.1K
11:09 42.50 42.50 42.50 42.50 1.2K
11:10 42.50 42.50 42.50 42.50 0.3K
11:12 42.27 42.27 42.27 42.27 1.3K
11:13 42.50 42.50 42.50 42.50 0.7K
11:14 42.50 42.50 42.50 42.50 0.0K
11:15 42.50 42.50 42.50 42.50 0.0K
11:16 42.50 42.50 42.27 42.27 0.9K
11:17 42.20 42.50 42.20 42.50 1.1K
11:18 42.20 42.20 42.20 42.20 0.4K
11:19 42.20 42.20 42.20 42.20 0.1K
11:20 42.20 42.50 42.20 42.50 0.1K
11:21 42.20 42.20 42.20 42.20 0.0K
11:23 42.50 42.50 42.50 42.50 0.5K
11:25 42.50 42.50 42.50 42.50 0.0K
11:26 42.50 42.50 42.50 42.50 0.0K
11:27 42.50 42.50 42.27 42.27 1.5K
11:28 42.40 42.40 42.27 42.27 0.3K
11:29 42.50 42.50 42.50 42.50 0.3K
11:30 42.50 42.50 42.27 42.50 0.0K
11:31 42.20 42.20 42.20 42.20 1.0K
11:32 42.50 42.50 42.20 42.50 0.3K
11:33 42.50 42.50 42.50 42.50 0.0K
11:35 42.21 42.21 42.21 42.21 0.3K
11:37 42.50 42.50 42.50 42.50 0.0K
11:38 42.50 42.50 42.21 42.50 0.4K
11:39 42.21 42.21 42.21 42.21 0.1K
11:40 42.21 42.21 42.21 42.21 0.0K
11:41 42.25 42.50 42.25 42.50 0.2K
11:42 42.32 42.50 42.30 42.50 0.3K
11:43 42.30 42.30 42.30 42.30 0.2K
11:44 42.40 42.40 42.40 42.40 0.1K
11:45 42.40 42.50 42.40 42.50 0.5K
11:46 42.50 42.50 42.50 42.50 1.0K
11:47 42.50 42.50 42.50 42.50 0.0K
11:48 42.50 42.50 42.50 42.50 5.7K
11:49 42.50 42.60 42.50 42.60 0.1K
11:50 42.60 42.60 42.60 42.60 0.0K
11:52 42.60 42.60 42.60 42.60 0.0K
11:54 42.60 42.70 42.60 42.70 0.2K
11:55 42.67 42.67 42.60 42.60 0.1K
11:56 42.67 42.67 42.50 42.50 4.2K
11:57 42.50 42.50 42.49 42.49 0.0K
11:58 42.40 42.40 42.40 42.40 0.3K
11:59 42.40 42.50 42.31 42.50 0.1K
12:00 42.20 42.20 42.20 42.20 7.0K
12:01 42.20 42.20 42.20 42.20 0.0K
12:02 42.20 42.50 42.20 42.50 2.6K
12:03 42.50 42.50 42.50 42.50 0.2K
12:04 42.50 42.50 42.50 42.50 0.1K
12:05 42.50 42.50 42.21 42.21 0.0K
12:06 42.49 42.49 42.49 42.49 0.0K
12:07 42.49 42.49 42.49 42.49 0.0K
12:08 42.45 42.49 42.45 42.49 0.0K
12:09 42.49 42.49 42.20 42.20 0.9K
12:10 42.49 42.49 42.49 42.49 0.0K
12:12 42.49 42.49 42.45 42.49 0.2K
12:13 42.50 42.50 42.50 42.50 3.0K
12:14 42.50 42.50 42.50 42.50 0.0K
12:16 42.36 42.36 42.36 42.36 0.1K
12:17 42.36 42.36 42.35 42.35 0.1K
12:19 42.20 42.49 42.20 42.49 0.0K
12:20 42.45 42.45 42.45 42.45 0.0K
12:21 42.45 42.45 42.45 42.45 0.0K
12:22 42.20 42.20 42.20 42.20 0.6K
12:23 42.20 42.45 42.20 42.45 1.4K
12:24 42.45 42.45 42.45 42.45 0.0K
12:25 42.25 42.25 42.25 42.25 0.0K
12:27 42.21 42.21 42.21 42.21 0.0K
12:29 42.25 42.25 42.25 42.25 0.1K
12:30 42.25 42.25 42.25 42.25 0.0K
12:31 42.25 42.25 42.25 42.25 0.0K
12:32 42.21 42.21 42.21 42.21 0.1K
12:34 42.25 42.25 42.21 42.21 0.8K
12:35 42.21 42.21 42.20 42.20 1.9K
12:36 42.20 42.20 42.20 42.20 1.1K
12:37 42.20 42.20 42.20 42.20 0.1K
12:38 42.20 42.20 42.20 42.20 0.1K
12:39 42.20 42.41 42.20 42.41 0.2K
12:40 42.44 42.44 42.44 42.44 0.1K
12:41 42.44 42.44 42.44 42.44 0.2K
12:43 42.42 42.42 42.42 42.42 0.0K
12:44 42.25 42.42 42.25 42.42 0.1K
12:45 42.25 42.25 42.25 42.25 0.3K
12:46 42.40 42.40 42.40 42.40 0.3K
12:47 42.40 42.40 42.25 42.25 0.3K
12:48 42.39 42.39 42.39 42.39 0.1K
12:49 42.25 42.25 42.25 42.25 0.3K
12:50 42.39 42.39 42.25 42.25 0.0K
12:51 42.39 42.39 42.39 42.39 0.0K
12:52 42.25 42.25 42.25 42.25 0.0K
12:53 42.25 42.25 42.25 42.25 0.3K
12:54 42.25 42.25 42.25 42.25 0.3K
12:55 42.20 42.20 42.20 42.20 1.5K
12:56 42.40 42.40 42.40 42.40 0.0K
12:57 42.21 42.21 42.21 42.21 0.0K
12:58 42.40 42.40 42.40 42.40 0.1K
12:59 42.40 42.40 42.40 42.40 0.0K
13:00 42.40 42.40 42.40 42.40 0.1K
13:01 42.40 42.40 42.40 42.40 0.0K
13:02 42.30 42.40 42.20 42.40 0.7K
13:03 42.40 42.40 42.40 42.40 0.0K
13:04 42.40 42.40 42.40 42.40 0.6K
13:06 42.40 42.40 42.40 42.40 0.2K
13:07 42.20 42.20 42.20 42.20 0.0K
13:08 42.40 42.40 42.40 42.40 0.0K
13:09 42.40 42.40 42.40 42.40 0.1K
13:11 42.10 42.10 42.10 42.10 3.5K
13:12 42.12 42.12 42.12 42.12 0.0K
13:13 42.12 42.12 42.12 42.12 0.4K
13:14 42.11 42.12 42.11 42.12 1.1K
13:15 42.12 42.40 42.12 42.40 0.0K
13:17 42.13 42.13 42.13 42.13 0.1K
13:18 42.12 42.40 42.12 42.40 2.1K
13:19 42.12 42.12 42.12 42.12 0.2K
13:20 42.40 42.45 42.40 42.45 0.7K
13:21 42.45 42.45 42.45 42.45 0.0K
13:22 42.45 42.45 42.45 42.45 0.0K
13:23 42.45 42.45 42.45 42.45 0.0K
13:24 42.40 42.40 42.40 42.40 0.1K
13:26 42.35 42.35 42.35 42.35 0.0K
13:27 42.35 42.40 42.35 42.40 0.1K
13:28 42.35 42.35 42.35 42.35 0.7K
13:29 42.12 42.40 42.10 42.40 8.6K
13:32 42.30 42.40 42.20 42.40 0.3K
13:33 42.10 42.40 42.10 42.40 0.2K
13:34 42.10 42.40 42.10 42.40 0.1K
13:35 42.40 42.40 42.40 42.40 0.6K
13:37 42.44 42.45 42.44 42.45 0.3K
13:38 42.45 42.45 42.45 42.45 0.0K
13:40 42.45 42.45 42.45 42.45 0.3K
13:41 42.45 42.45 42.40 42.40 1.0K
13:42 42.40 42.44 42.40 42.44 0.5K
13:43 42.45 42.45 42.45 42.45 0.0K
13:44 42.45 42.45 42.10 42.10 0.1K
13:45 42.45 42.45 42.45 42.45 0.0K
13:48 42.45 42.45 42.40 42.40 0.0K
13:49 42.40 42.40 42.40 42.40 0.2K
13:50 42.40 42.40 42.11 42.40 0.6K
13:51 42.40 42.40 42.40 42.40 0.0K
13:52 42.11 42.40 42.11 42.40 1.0K
13:53 42.12 42.12 42.12 42.12 0.0K
13:54 42.40 42.40 42.40 42.40 0.0K
13:55 42.39 42.39 42.39 42.39 0.1K
13:56 42.30 42.30 42.20 42.20 1.2K
13:57 42.20 42.30 42.20 42.30 0.3K
13:58 42.30 42.30 42.30 42.30 0.5K
13:59 42.30 42.30 42.30 42.30 0.0K
14:00 42.30 42.30 42.30 42.30 0.2K
14:01 42.30 42.30 42.30 42.30 0.2K
14:02 42.39 42.39 42.39 42.39 0.0K
14:03 42.39 42.39 42.30 42.30 0.3K
14:04 42.39 42.39 42.31 42.31 0.2K
14:05 42.39 42.39 42.39 42.39 0.1K
14:06 42.30 42.30 42.30 42.30 0.3K
14:07 42.39 42.39 42.39 42.39 0.0K
14:08 42.39 42.39 42.39 42.39 0.2K
14:09 42.39 42.39 42.39 42.39 0.1K
14:11 42.39 42.39 42.39 42.39 0.0K
14:12 42.39 42.39 42.39 42.39 0.5K
14:13 42.39 42.39 42.39 42.39 0.2K
14:14 42.39 42.39 42.39 42.39 0.2K
14:15 42.33 42.33 42.30 42.30 0.5K
14:16 42.29 42.29 42.15 42.20 0.6K
14:17 42.20 42.20 42.20 42.20 5.2K
14:18 42.10 42.10 42.10 42.10 3.3K
14:19 42.10 42.10 42.10 42.10 0.1K
14:20 42.10 42.10 42.10 42.10 0.2K
14:21 42.10 42.29 42.10 42.11 0.4K
14:22 42.12 42.12 42.12 42.12 0.1K
14:23 42.10 42.10 42.10 42.10 0.5K
14:24 42.10 42.10 42.10 42.10 4.5K
14:25 42.29 42.30 42.29 42.30 0.7K
14:26 42.10 42.30 42.10 42.30 1.9K
14:27 42.20 42.20 42.20 42.20 0.1K
14:29 42.20 42.20 42.10 42.10 0.2K
14:30 42.09 42.10 42.09 42.10 4.2K
14:31 42.09 42.09 42.09 42.09 3.6K
14:32 42.09 42.09 42.09 42.09 1.7K
14:33 42.10 42.10 42.10 42.10 0.2K
14:34 42.40 42.40 42.40 42.40 0.3K
14:35 42.34 42.34 42.34 42.34 0.0K
14:36 42.11 42.11 42.11 42.11 0.1K
14:38 42.11 42.11 42.11 42.11 0.3K
14:39 42.34 42.34 42.34 42.34 0.6K
14:40 42.34 42.34 42.34 42.34 0.0K
14:43 42.34 42.34 42.34 42.34 0.1K
14:44 42.43 42.43 42.34 42.34 0.1K
14:45 42.34 42.43 42.34 42.43 0.2K
14:46 42.34 42.34 42.34 42.34 0.8K
14:47 42.34 42.45 42.34 42.45 1.5K
14:48 42.44 42.44 42.34 42.44 0.8K
14:49 42.45 42.45 42.45 42.45 0.1K
14:50 42.34 42.34 42.34 42.34 0.0K
14:51 42.30 42.30 42.30 42.30 0.1K
14:52 42.09 42.09 42.09 42.09 2.5K
14:53 42.09 42.09 42.09 42.09 0.0K
14:54 42.09 42.09 42.09 42.09 0.2K
14:55 42.09 42.09 42.09 42.09 0.5K
14:56 42.09 42.09 42.09 42.09 0.0K
14:57 42.09 42.09 42.09 42.09 0.3K
14:58 42.09 42.09 42.09 42.09 0.2K
14:59 42.09 42.09 42.09 42.09 0.2K
15:00 42.09 42.09 42.09 42.09 0.5K
15:01 42.09 42.09 42.09 42.09 8.8K
15:02 42.09 42.09 42.09 42.09 0.7K
15:03 42.09 42.09 42.09 42.09 0.3K
15:04 42.09 42.09 42.09 42.09 0.6K
15:05 42.09 42.09 42.09 42.09 1.1K
15:06 42.09 42.09 42.09 42.09 0.4K
15:07 42.09 42.09 42.09 42.09 0.4K
15:08 42.09 42.09 42.09 42.09 0.2K
15:09 42.09 42.09 42.09 42.09 0.1K
15:10 42.09 42.09 42.09 42.09 0.1K
15:11 42.09 42.09 42.09 42.09 1.2K
15:12 42.09 42.09 42.09 42.09 0.7K
15:13 42.09 42.09 42.09 42.09 0.0K
15:14 42.09 42.09 42.09 42.09 3.0K
15:15 42.09 42.09 42.09 42.09 0.4K
15:16 42.09 42.09 42.09 42.09 0.1K
15:17 42.09 42.09 42.09 42.09 3.0K
15:18 42.09 42.09 42.09 42.09 0.6K
15:19 42.09 42.09 42.09 42.09 0.0K
15:20 42.09 42.09 42.09 42.09 0.4K
15:21 42.09 42.09 42.09 42.09 0.4K
15:22 42.09 42.09 42.09 42.09 0.6K
15:23 42.09 42.09 42.09 42.09 0.1K
15:24 42.09 42.09 42.09 42.09 1.1K
15:25 42.09 42.09 42.09 42.09 0.7K
15:26 42.09 42.09 42.09 42.09 0.4K
15:27 42.09 42.09 42.09 42.09 1.1K
15:28 42.09 42.09 42.09 42.09 0.3K
15:29 42.09 42.09 42.09 42.09 1.8K
15:31 42.09 42.09 42.09 42.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available