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 44.00 44.89 44.00 44.89 4.8K
09:16 44.79 44.90 44.00 44.90 5.6K
09:17 43.76 44.89 43.76 44.89 0.9K
09:18 43.77 45.00 43.77 44.88 3.1K
09:19 44.88 45.10 44.88 45.00 5.0K
09:20 44.94 45.00 44.50 44.50 9.2K
09:21 45.10 45.10 45.00 45.00 1.7K
09:22 44.30 45.19 44.20 44.25 7.2K
09:23 45.00 45.00 44.01 45.00 4.2K
09:24 45.00 45.00 44.20 44.20 0.9K
09:25 44.25 44.25 44.25 44.25 1.1K
09:26 44.26 44.98 44.26 44.98 1.6K
09:27 45.00 45.00 44.32 44.90 0.7K
09:28 44.90 44.90 44.90 44.90 0.1K
09:29 44.90 44.90 44.89 44.89 0.2K
09:30 44.32 44.79 44.25 44.25 0.9K
09:32 44.25 44.25 44.10 44.10 0.9K
09:34 44.25 44.25 44.25 44.25 0.2K
09:35 44.25 44.25 44.10 44.25 0.7K
09:36 44.25 44.25 44.01 44.01 0.0K
09:37 44.25 44.25 44.25 44.25 0.0K
09:38 44.25 44.25 44.25 44.25 0.2K
09:39 44.24 44.24 44.24 44.24 0.5K
09:40 44.01 44.20 44.01 44.20 0.5K
09:41 44.01 44.20 44.01 44.20 0.0K
09:42 44.20 44.20 44.20 44.20 0.1K
09:44 44.20 44.20 44.20 44.20 0.2K
09:45 44.20 44.20 44.20 44.20 1.2K
09:46 44.20 44.20 44.01 44.01 0.1K
09:47 44.01 44.01 44.01 44.01 0.0K
09:48 44.20 44.20 44.20 44.20 0.0K
09:49 44.20 44.20 44.20 44.20 0.0K
09:50 44.20 44.20 44.20 44.20 0.7K
09:51 44.20 44.20 44.20 44.20 0.1K
09:52 44.20 44.20 44.20 44.20 3.3K
09:53 44.24 44.24 44.24 44.24 0.0K
09:55 44.24 44.24 44.24 44.24 0.1K
09:56 44.24 44.24 44.24 44.24 0.0K
09:57 44.20 44.25 44.20 44.25 0.2K
09:58 44.25 44.25 44.25 44.25 0.2K
09:59 44.20 44.25 44.20 44.25 0.1K
10:01 44.25 44.25 44.25 44.25 0.4K
10:02 44.25 44.25 44.20 44.20 1.5K
10:03 44.25 44.25 44.25 44.25 0.1K
10:04 44.25 44.25 44.20 44.20 0.4K
10:05 44.20 44.50 44.20 44.50 0.0K
10:06 44.49 44.49 44.49 44.49 0.1K
10:07 44.40 44.40 44.40 44.40 0.0K
10:08 44.40 44.40 44.40 44.40 0.0K
10:09 44.20 44.20 44.20 44.20 0.3K
10:10 44.20 44.39 44.20 44.39 0.0K
10:11 44.39 44.39 44.39 44.39 0.0K
10:12 44.38 44.38 44.38 44.38 0.0K
10:13 44.20 44.38 44.20 44.38 0.3K
10:14 44.20 44.20 44.20 44.20 0.0K
10:15 44.38 44.38 44.38 44.38 0.0K
10:16 44.38 44.38 44.38 44.38 0.0K
10:17 44.20 44.20 44.20 44.20 0.0K
10:19 44.20 44.20 44.20 44.20 0.1K
10:20 44.38 44.38 44.38 44.38 0.1K
10:21 44.38 44.38 44.38 44.38 0.1K
10:22 44.40 44.40 44.38 44.38 0.2K
10:25 44.38 44.38 44.38 44.38 0.1K
10:26 44.38 44.40 44.00 44.40 2.4K
10:27 44.40 44.40 44.40 44.40 0.0K
10:29 44.30 44.30 44.30 44.30 2.5K
10:30 44.30 44.30 44.30 44.30 5.0K
10:31 44.50 44.78 44.50 44.78 0.4K
10:32 44.75 44.75 44.30 44.30 3.4K
10:33 44.30 44.30 44.00 44.00 1.5K
10:34 44.60 44.60 44.60 44.60 2.5K
10:35 44.60 44.60 44.60 44.60 0.1K
10:36 44.60 44.65 44.60 44.65 0.2K
10:38 44.60 44.60 44.60 44.60 0.0K
10:39 44.65 44.67 44.65 44.67 1.3K
10:40 44.00 44.00 44.00 44.00 0.8K
10:42 44.64 44.64 44.64 44.64 1.0K
10:43 44.64 44.64 44.64 44.64 0.3K
10:44 44.63 44.63 44.63 44.63 0.0K
10:45 44.55 44.55 44.55 44.55 2.5K
10:46 44.55 44.55 44.55 44.55 2.6K
10:47 44.55 44.55 44.55 44.55 0.8K
10:48 44.58 44.58 44.58 44.58 0.1K
10:49 44.58 44.80 44.58 44.80 3.0K
10:50 44.55 44.55 44.55 44.55 0.0K
10:51 44.20 44.20 44.20 44.20 0.0K
10:52 44.20 44.21 44.20 44.21 0.0K
10:54 44.00 44.00 44.00 44.00 2.9K
10:55 44.15 44.15 44.00 44.00 2.2K
10:56 43.90 43.90 43.90 43.90 0.0K
10:57 44.00 44.00 44.00 44.00 0.1K
10:58 44.00 44.00 44.00 44.00 0.1K
10:59 44.00 44.00 44.00 44.00 0.0K
11:00 44.00 44.00 44.00 44.00 0.0K
11:02 44.00 44.00 44.00 44.00 0.0K
11:03 44.00 44.00 44.00 44.00 0.4K
11:04 44.00 44.00 44.00 44.00 0.0K
11:06 44.00 44.00 44.00 44.00 0.4K
11:08 44.00 44.00 44.00 44.00 0.6K
11:09 43.95 43.95 43.95 43.95 0.0K
11:10 43.95 43.95 43.95 43.95 0.2K
11:11 44.00 44.00 44.00 44.00 0.0K
11:12 44.00 44.00 43.95 43.95 0.3K
11:13 44.00 44.00 44.00 44.00 0.0K
11:14 44.00 44.00 44.00 44.00 0.0K
11:15 44.00 44.00 44.00 44.00 0.0K
11:17 43.95 43.95 43.95 43.95 0.1K
11:19 44.00 44.00 44.00 44.00 0.1K
11:20 44.00 44.00 43.95 43.95 0.0K
11:21 44.00 44.00 44.00 44.00 0.1K
11:22 44.00 44.00 43.95 43.95 0.0K
11:24 44.00 44.00 44.00 44.00 0.1K
11:25 44.00 44.00 44.00 44.00 0.0K
11:26 43.90 43.90 43.90 43.90 0.1K
11:28 43.90 44.00 43.90 44.00 0.1K
11:29 43.95 43.95 43.80 43.80 0.7K
11:30 43.90 43.90 43.90 43.90 1.0K
11:31 44.00 44.00 44.00 44.00 0.0K
11:34 44.00 44.00 44.00 44.00 0.0K
11:35 43.90 43.90 43.80 43.80 3.0K
11:36 44.00 44.00 43.90 43.90 1.1K
11:37 44.00 44.00 43.90 43.90 0.3K
11:38 43.85 43.85 43.85 43.85 0.5K
11:40 43.90 43.90 43.90 43.90 0.1K
11:41 43.90 43.90 43.90 43.90 0.0K
11:42 43.90 43.90 43.90 43.90 0.0K
11:43 43.90 43.90 43.85 43.85 2.5K
11:44 43.90 43.90 43.90 43.90 0.0K
11:45 43.80 43.80 43.80 43.80 0.1K
11:46 43.90 43.90 43.90 43.90 0.0K
11:47 43.90 43.90 43.90 43.90 0.1K
11:48 44.00 44.00 44.00 44.00 0.0K
11:49 44.00 44.00 44.00 44.00 0.3K
11:52 44.00 44.00 43.91 44.00 0.2K
11:53 44.00 44.00 44.00 44.00 0.1K
11:54 43.90 43.90 43.90 43.90 0.0K
11:57 44.00 44.00 44.00 44.00 0.0K
11:58 44.00 44.00 44.00 44.00 0.2K
11:59 44.49 44.49 44.49 44.49 0.0K
12:00 43.90 43.90 43.90 43.90 0.6K
12:01 44.00 44.80 44.00 44.80 7.2K
12:03 44.75 44.75 44.05 44.05 0.1K
12:04 44.70 44.70 44.10 44.10 0.0K
12:05 44.00 44.00 43.80 43.80 1.4K
12:06 43.81 43.81 43.81 43.81 0.0K
12:07 43.82 43.82 43.82 43.82 0.0K
12:08 44.00 44.00 44.00 44.00 0.0K
12:09 44.00 44.00 44.00 44.00 0.2K
12:15 43.99 43.99 43.99 43.99 0.0K
12:16 43.81 43.99 43.81 43.99 1.1K
12:18 43.99 43.99 43.99 43.99 0.0K
12:20 43.99 43.99 43.99 43.99 0.0K
12:23 43.99 44.00 43.99 44.00 1.2K
12:24 44.00 44.00 44.00 44.00 0.6K
12:26 43.83 43.83 43.83 43.83 0.0K
12:28 44.00 44.00 44.00 44.00 0.1K
12:30 43.82 44.00 43.82 44.00 0.2K
12:34 43.82 43.82 43.82 43.82 0.0K
12:35 43.82 43.82 43.82 43.82 0.0K
12:36 43.99 43.99 43.99 43.99 0.1K
12:40 43.99 43.99 43.82 43.82 0.1K
12:41 43.99 43.99 43.99 43.99 0.0K
12:42 43.99 43.99 43.99 43.99 0.1K
12:44 43.99 43.99 43.99 43.99 0.0K
12:46 43.99 43.99 43.99 43.99 0.0K
12:47 43.99 43.99 43.99 43.99 0.2K
12:48 43.85 43.85 43.85 43.85 0.0K
12:50 43.99 43.99 43.99 43.99 0.0K
12:52 43.81 43.81 43.81 43.81 0.1K
12:54 43.81 43.81 43.81 43.81 0.1K
12:58 43.99 43.99 43.99 43.99 0.1K
12:59 43.81 43.81 43.81 43.81 0.0K
13:00 43.81 43.99 43.81 43.99 0.1K
13:02 43.81 43.99 43.81 43.99 0.1K
13:03 43.99 43.99 43.99 43.99 4.0K
13:04 43.99 43.99 43.99 43.99 0.0K
13:05 43.99 43.99 43.99 43.99 0.0K
13:11 43.99 43.99 43.99 43.99 0.0K
13:13 43.99 43.99 43.99 43.99 0.0K
13:14 43.76 43.76 43.76 43.76 0.0K
13:19 43.99 43.99 43.99 43.99 0.0K
13:20 43.99 43.99 43.99 43.99 0.1K
13:21 43.99 43.99 43.99 43.99 0.0K
13:23 43.99 43.99 43.99 43.99 0.0K
13:27 43.80 43.80 43.80 43.80 0.0K
13:30 43.99 43.99 43.99 43.99 0.0K
13:31 43.50 43.50 43.50 43.50 6.4K
13:32 43.50 43.50 43.50 43.50 1.0K
13:33 43.50 43.50 43.50 43.50 0.1K
13:34 43.50 43.50 43.50 43.50 0.5K
13:35 43.46 43.46 43.46 43.46 0.0K
13:37 43.50 43.50 43.50 43.50 0.0K
13:38 43.50 43.50 43.50 43.50 0.3K
13:39 43.50 43.50 43.50 43.50 0.0K
13:40 43.50 43.50 43.50 43.50 0.0K
13:41 43.46 43.46 43.46 43.46 0.1K
13:43 43.46 43.46 43.46 43.46 0.0K
13:46 43.50 43.50 43.46 43.46 0.1K
13:51 43.46 43.46 43.46 43.46 0.0K
13:54 43.46 43.46 43.46 43.46 0.2K
13:55 43.50 43.50 43.50 43.50 0.0K
13:56 43.50 43.50 43.50 43.50 0.0K
13:57 43.50 43.50 43.50 43.50 0.1K
13:59 43.50 43.50 43.50 43.50 2.2K
14:01 43.50 43.50 43.50 43.50 0.0K
14:03 43.50 43.50 43.50 43.50 0.0K
14:05 43.50 43.50 43.50 43.50 0.0K
14:07 43.40 43.40 43.35 43.35 0.5K
14:08 43.32 43.32 43.32 43.32 0.1K
14:09 43.32 43.32 43.32 43.32 0.0K
14:10 43.45 43.45 43.45 43.45 0.3K
14:12 43.35 43.95 43.35 43.95 0.2K
14:14 43.36 43.36 43.35 43.35 0.2K
14:15 43.50 43.50 43.50 43.50 0.1K
14:16 43.50 43.50 43.50 43.50 0.1K
14:17 43.50 43.50 43.50 43.50 0.0K
14:18 43.36 43.36 43.36 43.36 0.0K
14:19 43.36 43.36 43.36 43.36 0.1K
14:20 43.36 43.36 43.36 43.36 0.0K
14:22 43.50 43.50 43.50 43.50 0.0K
14:24 43.50 43.50 43.35 43.50 1.1K
14:30 43.49 43.49 43.49 43.49 0.0K
14:32 43.49 43.50 43.35 43.50 1.4K
14:33 43.50 43.50 43.50 43.50 0.1K
14:35 43.35 43.35 43.35 43.35 0.0K
14:38 43.35 43.35 43.35 43.35 0.1K
14:40 43.50 43.50 43.50 43.50 0.1K
14:42 43.50 43.50 43.50 43.50 0.1K
14:43 43.35 43.35 43.35 43.35 0.1K
14:44 43.50 43.50 43.35 43.50 0.0K
14:45 43.50 43.50 43.50 43.50 0.0K
14:46 43.35 43.35 43.15 43.15 3.6K
14:48 43.15 43.15 43.15 43.15 0.0K
14:50 43.15 43.15 43.15 43.15 0.2K
14:51 43.05 43.05 43.05 43.05 2.0K
14:52 43.05 43.05 43.05 43.05 0.2K
14:53 43.50 43.50 43.50 43.50 0.1K
14:55 43.10 43.10 43.10 43.10 0.2K
14:56 43.06 43.06 43.06 43.06 0.2K
14:58 43.50 43.50 43.06 43.06 2.1K
14:59 43.50 43.50 43.50 43.50 0.0K
15:00 43.50 43.50 43.50 43.50 1.0K
15:02 43.50 43.50 43.06 43.06 0.2K
15:03 43.50 43.50 43.50 43.50 0.9K
15:04 43.50 43.50 43.06 43.06 0.5K
15:06 43.05 43.06 43.05 43.06 1.1K
15:07 43.50 43.50 43.50 43.50 0.1K
15:08 43.07 43.40 43.07 43.07 1.7K
15:10 43.06 43.06 43.06 43.06 0.2K
15:11 43.39 43.39 43.39 43.39 0.0K
15:13 43.39 43.39 43.39 43.39 0.3K
15:14 43.06 43.39 43.06 43.39 0.2K
15:18 43.06 43.39 43.06 43.39 0.1K
15:19 43.36 43.36 43.36 43.36 0.0K
15:20 43.36 43.36 43.36 43.36 0.5K
15:21 43.06 43.06 43.06 43.06 0.1K
15:22 43.36 43.36 43.01 43.01 7.3K
15:23 43.02 43.36 43.01 43.36 0.7K
15:24 43.36 43.36 43.36 43.36 0.2K
15:25 43.36 43.36 43.36 43.36 0.1K
15:26 43.36 43.36 43.36 43.36 0.2K
15:27 43.36 43.85 43.36 43.85 0.8K
15:28 43.85 43.85 43.02 43.02 0.2K
15:29 43.75 43.80 43.75 43.80 0.0K
15:31 43.19 43.19 43.19 43.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available