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 43.19 43.19 43.19 43.19 2.1K
09:16 43.19 43.19 43.19 43.19 0.3K
09:17 43.24 43.65 43.24 43.65 0.3K
09:18 43.85 43.85 43.85 43.85 0.1K
09:19 43.78 43.78 43.33 43.33 1.0K
09:20 43.36 43.36 43.36 43.36 0.0K
09:21 43.71 43.71 43.36 43.36 1.3K
09:22 43.71 43.71 43.71 43.71 0.2K
09:24 43.36 43.36 43.36 43.36 0.8K
09:25 43.65 43.65 43.60 43.60 0.0K
09:26 43.36 43.55 43.36 43.55 0.8K
09:27 43.36 43.54 43.36 43.54 0.4K
09:28 43.53 43.53 43.53 43.53 0.0K
09:29 43.52 43.52 43.52 43.52 0.1K
09:30 43.51 43.51 43.51 43.51 0.3K
09:31 43.36 43.36 43.36 43.36 0.4K
09:32 43.36 43.36 43.36 43.36 0.0K
09:33 43.36 43.36 43.30 43.30 0.3K
09:35 42.15 42.15 42.15 42.15 4.6K
09:36 42.25 43.30 42.00 42.05 10.0K
09:37 43.36 43.36 43.36 43.36 0.1K
09:38 43.15 43.15 43.15 43.15 0.1K
09:39 43.00 43.00 42.90 42.90 0.5K
09:40 42.90 43.00 42.90 43.00 0.6K
09:41 42.06 43.00 42.06 43.00 0.2K
09:42 42.07 42.07 42.07 42.07 0.0K
09:45 42.80 42.99 42.80 42.99 0.2K
09:46 42.90 42.90 42.07 42.08 0.2K
09:47 42.80 42.80 42.80 42.80 0.0K
09:49 42.90 42.90 42.85 42.85 0.3K
09:50 42.07 42.07 42.07 42.07 0.0K
09:51 42.35 42.35 42.07 42.07 0.5K
09:52 42.07 42.07 42.07 42.07 0.3K
09:53 42.00 42.35 42.00 42.35 0.8K
09:54 42.35 42.35 42.35 42.35 0.0K
09:55 42.35 42.40 42.35 42.40 1.0K
09:57 42.39 42.39 42.39 42.39 0.3K
09:58 42.39 42.39 42.39 42.39 0.1K
09:59 42.39 42.39 42.07 42.39 0.1K
10:00 42.39 42.39 42.39 42.39 0.1K
10:01 42.11 42.39 42.11 42.39 0.1K
10:03 42.39 42.39 42.39 42.39 0.0K
10:04 42.40 42.40 42.40 42.40 0.5K
10:05 42.39 42.39 42.39 42.39 0.5K
10:06 42.39 42.39 42.11 42.11 1.1K
10:07 42.39 42.39 42.39 42.39 0.1K
10:08 42.35 42.39 42.35 42.39 1.3K
10:09 42.35 42.35 42.35 42.35 0.0K
10:10 42.33 42.33 42.33 42.33 0.0K
10:11 42.00 42.00 42.00 42.00 5.1K
10:12 42.05 42.29 42.00 42.29 1.1K
10:13 42.29 42.29 42.29 42.29 1.8K
10:14 42.00 42.00 42.00 42.00 1.0K
10:15 42.28 42.28 42.00 42.00 0.1K
10:16 42.00 42.27 41.50 42.00 0.3K
10:17 42.00 42.27 42.00 42.27 0.1K
10:18 42.00 42.28 41.51 42.28 1.2K
10:19 42.28 42.35 41.56 42.35 0.1K
10:22 41.60 41.60 41.60 41.60 3.0K
10:23 42.25 42.25 42.25 42.25 0.0K
10:24 41.95 41.95 41.95 41.95 0.0K
10:25 41.95 41.95 41.95 41.95 0.0K
10:26 42.34 42.34 42.32 42.32 1.8K
10:27 42.34 42.34 42.34 42.34 0.4K
10:28 42.35 42.35 41.62 42.35 1.5K
10:29 42.34 42.34 42.34 42.34 0.0K
10:30 42.34 42.34 42.34 42.34 0.1K
10:31 42.34 42.34 42.34 42.34 0.0K
10:32 42.34 42.34 42.24 42.24 0.3K
10:33 42.24 42.24 42.24 42.24 0.0K
10:34 42.24 42.24 42.24 42.24 0.1K
10:35 42.24 42.34 42.24 42.34 0.1K
10:36 42.24 42.24 42.24 42.24 0.3K
10:37 42.24 42.24 42.24 42.24 0.0K
10:38 42.15 42.24 42.15 42.24 0.0K
10:39 42.00 42.00 42.00 42.00 0.0K
10:40 42.00 42.00 41.65 41.65 0.3K
10:41 42.34 42.34 42.34 42.34 0.2K
10:42 42.24 42.24 42.24 42.24 0.0K
10:43 42.24 42.24 42.01 42.01 0.1K
10:44 42.00 42.24 42.00 42.24 0.1K
10:46 42.35 42.35 42.35 42.35 0.5K
10:47 42.34 42.34 42.34 42.34 0.1K
10:48 42.35 42.35 42.00 42.00 0.2K
10:50 42.00 42.35 41.60 42.35 3.0K
10:51 42.00 42.35 42.00 42.35 0.1K
10:53 42.00 42.35 42.00 42.35 0.1K
10:54 42.20 42.20 42.20 42.20 0.0K
10:55 42.00 42.00 42.00 42.00 0.1K
10:57 42.20 42.20 42.20 42.20 0.0K
10:58 42.20 42.35 42.20 42.35 0.6K
11:01 42.30 42.30 42.30 42.30 0.1K
11:03 42.20 42.20 42.20 42.20 0.1K
11:05 42.00 42.00 42.00 42.00 1.1K
11:06 42.00 42.00 41.62 41.67 0.6K
11:07 41.67 41.68 41.67 41.68 0.0K
11:08 42.00 42.00 42.00 42.00 0.0K
11:10 42.00 42.29 42.00 42.29 1.0K
11:11 41.80 42.30 41.80 42.30 0.0K
11:12 42.30 42.30 42.30 42.30 0.0K
11:14 41.75 41.75 41.57 41.57 2.5K
11:16 42.30 42.30 42.30 42.30 0.0K
11:17 42.30 42.30 42.30 42.30 0.1K
11:18 42.37 42.37 42.37 42.37 0.0K
11:20 42.30 42.30 42.30 42.30 0.3K
11:21 42.30 42.30 42.30 42.30 0.5K
11:22 42.34 42.34 42.30 42.30 0.1K
11:23 42.30 42.30 42.30 42.30 0.5K
11:24 42.34 42.34 42.34 42.34 0.2K
11:25 41.90 41.90 41.90 41.90 0.2K
11:26 42.00 42.00 42.00 42.00 0.1K
11:27 42.00 42.00 42.00 42.00 0.0K
11:28 42.00 42.00 42.00 42.00 0.1K
11:31 41.91 42.00 41.91 42.00 0.1K
11:32 42.00 42.00 42.00 42.00 0.2K
11:33 41.91 41.91 41.91 41.91 0.0K
11:34 41.90 42.00 41.90 42.00 0.1K
11:35 42.00 42.00 42.00 42.00 0.1K
11:36 42.00 42.00 42.00 42.00 0.0K
11:38 41.90 41.90 41.90 41.90 0.4K
11:40 41.90 41.90 41.90 41.90 0.3K
11:41 42.00 42.00 42.00 42.00 0.0K
11:42 42.00 42.00 42.00 42.00 0.0K
11:43 42.00 42.00 42.00 42.00 0.0K
11:44 41.90 42.00 41.90 42.00 0.1K
11:45 42.00 42.38 42.00 42.38 0.9K
11:46 42.39 42.43 42.39 42.43 0.2K
11:47 41.91 41.91 41.91 41.91 0.1K
11:49 42.02 42.02 42.02 42.02 0.0K
11:50 42.02 42.02 42.02 42.02 0.0K
11:52 41.30 41.30 41.30 41.30 6.6K
11:53 41.30 41.40 41.30 41.40 1.0K
11:54 42.02 42.02 42.02 42.02 0.0K
11:55 42.02 42.02 42.02 42.02 0.0K
11:57 42.02 42.02 42.02 42.02 0.0K
11:58 42.02 42.02 42.02 42.02 0.0K
11:59 42.02 42.02 42.02 42.02 0.0K
12:01 42.29 42.29 42.29 42.29 0.0K
12:02 42.28 42.28 41.60 41.60 0.1K
12:03 42.29 42.29 42.29 42.29 0.0K
12:04 42.00 42.00 42.00 42.00 0.0K
12:06 42.00 42.00 42.00 42.00 0.0K
12:08 42.00 42.00 42.00 42.00 0.0K
12:09 42.00 42.00 41.70 41.70 0.1K
12:10 41.70 41.70 41.51 41.70 0.5K
12:11 42.00 42.00 42.00 42.00 0.5K
12:13 41.70 42.00 41.70 42.00 0.0K
12:14 42.00 42.00 42.00 42.00 0.0K
12:15 42.00 42.00 42.00 42.00 0.0K
12:16 41.70 42.20 41.51 42.20 0.8K
12:17 42.20 42.20 42.20 42.20 0.0K
12:18 41.52 41.52 41.52 41.52 0.0K
12:19 41.52 42.20 41.52 42.20 1.5K
12:20 42.20 42.20 42.20 42.20 0.0K
12:23 42.20 42.20 42.20 42.20 0.0K
12:24 41.60 41.60 41.60 41.60 0.1K
12:25 41.65 41.65 41.65 41.65 0.1K
12:26 42.20 42.20 42.20 42.20 0.0K
12:28 42.19 42.19 42.19 42.19 0.0K
12:30 42.19 42.19 42.19 42.19 0.6K
12:31 42.19 42.19 42.19 42.19 0.0K
12:32 42.19 42.19 42.19 42.19 0.2K
12:33 41.80 41.80 41.80 41.80 0.0K
12:35 42.00 42.00 42.00 42.00 0.2K
12:36 42.00 42.00 42.00 42.00 0.2K
12:37 42.00 42.00 42.00 42.00 0.0K
12:39 42.00 42.00 42.00 42.00 0.0K
12:40 42.00 42.00 42.00 42.00 0.0K
12:42 42.00 42.00 42.00 42.00 0.1K
12:43 41.70 41.70 41.70 41.70 0.0K
12:44 41.66 41.66 41.66 41.66 0.3K
12:46 41.85 41.85 41.85 41.85 0.0K
12:47 42.00 42.00 41.66 41.66 0.3K
12:48 42.00 42.00 41.66 41.66 0.0K
12:49 41.99 42.00 41.99 42.00 1.0K
12:52 41.70 42.00 41.70 42.00 0.1K
12:54 42.00 42.00 42.00 42.00 0.0K
12:55 42.00 42.00 41.70 41.70 0.1K
12:56 42.00 42.00 42.00 42.00 0.0K
12:57 42.00 42.00 42.00 42.00 0.0K
12:58 42.00 42.00 42.00 42.00 0.3K
12:59 41.90 41.90 41.90 41.90 0.1K
13:01 42.00 42.00 42.00 42.00 0.1K
13:02 42.00 42.00 42.00 42.00 0.0K
13:03 42.00 42.00 42.00 42.00 0.2K
13:04 41.80 41.80 41.80 41.80 0.1K
13:07 41.80 42.00 41.80 42.00 0.0K
13:08 42.00 42.00 42.00 42.00 0.0K
13:09 42.00 42.00 41.80 41.80 0.2K
13:10 42.00 42.00 42.00 42.00 0.0K
13:11 42.00 42.00 42.00 42.00 0.2K
13:14 42.00 42.00 42.00 42.00 0.7K
13:16 42.03 42.03 42.03 42.03 0.5K
13:17 42.03 42.03 42.03 42.03 0.1K
13:20 42.03 42.20 42.03 42.20 0.0K
13:23 42.20 42.20 42.20 42.20 0.5K
13:25 42.28 42.28 42.20 42.20 0.0K
13:26 42.28 42.28 42.20 42.20 0.4K
13:28 42.50 42.50 42.50 42.50 1.0K
13:29 42.20 42.20 42.03 42.03 0.3K
13:30 42.00 42.00 42.00 42.00 0.4K
13:32 42.00 42.00 42.00 42.00 0.0K
13:34 42.00 42.00 42.00 42.00 0.8K
13:38 42.00 42.00 42.00 42.00 0.2K
13:39 41.80 41.80 41.80 41.80 0.1K
13:40 42.29 42.29 42.29 42.29 0.0K
13:44 42.00 42.00 42.00 42.00 0.0K
13:47 42.00 42.00 42.00 42.00 0.0K
13:48 41.80 41.80 41.80 41.80 0.6K
13:50 42.00 42.00 42.00 42.00 0.1K
13:51 42.00 42.00 42.00 42.00 0.0K
13:52 42.00 42.00 42.00 42.00 0.1K
13:54 42.00 42.00 42.00 42.00 0.1K
13:57 41.90 41.90 41.90 41.90 0.0K
14:01 42.00 42.00 42.00 42.00 0.7K
14:02 42.00 42.00 42.00 42.00 0.5K
14:03 42.29 42.29 42.29 42.29 0.0K
14:05 42.29 42.29 42.29 42.29 0.0K
14:07 42.10 42.10 42.10 42.10 0.1K
14:08 42.29 42.29 42.29 42.29 0.1K
14:09 42.35 42.35 42.35 42.35 0.1K
14:10 42.50 42.50 42.50 42.50 1.0K
14:11 42.29 42.29 42.29 42.29 0.2K
14:12 42.29 42.29 42.29 42.29 0.2K
14:13 42.29 42.29 42.29 42.29 0.1K
14:15 42.29 42.29 42.29 42.29 0.0K
14:16 42.20 42.20 42.10 42.10 0.2K
14:17 42.29 42.29 42.10 42.10 0.1K
14:18 42.20 42.20 42.20 42.20 0.0K
14:20 42.20 42.20 42.20 42.20 0.1K
14:21 41.91 42.50 41.91 42.50 2.0K
14:23 41.91 41.91 41.91 41.91 0.1K
14:24 42.50 42.50 42.50 42.50 1.1K
14:25 42.35 42.35 42.35 42.35 0.2K
14:26 42.35 42.35 42.35 42.35 0.0K
14:27 42.35 42.35 42.00 42.00 0.1K
14:29 42.00 42.00 42.00 42.00 0.0K
14:30 42.00 42.35 42.00 42.35 0.0K
14:31 42.85 42.85 42.85 42.85 1.0K
14:32 42.00 42.00 42.00 42.00 0.3K
14:33 42.00 42.35 42.00 42.35 0.1K
14:35 41.91 41.91 41.91 41.91 0.3K
14:36 42.00 42.00 42.00 42.00 0.1K
14:37 41.91 42.35 41.91 42.35 0.2K
14:39 41.91 42.35 41.91 42.35 1.3K
14:43 42.35 42.35 41.90 41.90 1.5K
14:44 42.35 42.35 42.35 42.35 0.0K
14:45 42.30 42.30 42.30 42.30 0.1K
14:46 41.90 41.90 41.90 41.90 0.5K
14:47 42.30 42.30 42.30 42.30 0.0K
14:48 41.90 42.34 41.90 42.34 0.4K
14:49 42.34 42.34 42.34 42.34 0.1K
14:51 42.10 42.10 42.10 42.10 0.1K
14:52 42.30 42.30 42.30 42.30 0.0K
14:53 42.30 42.30 42.30 42.30 0.0K
14:55 42.30 42.30 42.30 42.30 0.0K
14:56 41.90 42.30 41.90 42.30 0.6K
14:57 42.30 42.30 42.30 42.30 0.0K
14:58 42.30 42.30 42.30 42.30 0.3K
14:59 42.30 42.30 42.20 42.30 0.3K
15:00 42.30 42.30 42.30 42.30 0.1K
15:01 42.30 42.30 42.30 42.30 0.3K
15:02 42.34 42.34 41.90 41.90 3.1K
15:03 42.30 42.30 41.90 41.90 1.4K
15:04 41.82 41.90 41.82 41.90 0.5K
15:05 41.83 41.85 41.83 41.85 0.6K
15:06 41.82 41.82 41.82 41.82 0.5K
15:07 41.85 41.85 41.82 41.85 0.6K
15:08 41.90 42.29 41.90 42.29 0.0K
15:09 42.29 42.29 42.29 42.29 0.0K
15:10 42.29 42.29 42.29 42.29 0.0K
15:11 42.29 42.29 42.29 42.29 0.0K
15:12 42.30 42.30 42.30 42.30 9.0K
15:13 42.35 42.35 42.30 42.35 0.1K
15:14 42.35 42.35 42.35 42.35 10.9K
15:15 42.80 42.80 42.80 42.80 0.0K
15:16 42.80 42.80 42.80 42.80 0.1K
15:17 42.35 42.35 42.35 42.35 0.0K
15:18 42.35 42.69 42.35 42.35 1.7K
15:19 42.35 42.40 42.35 42.40 0.1K
15:20 42.40 42.40 42.40 42.40 0.1K
15:21 42.40 42.40 42.35 42.35 1.4K
15:22 42.40 42.40 42.35 42.35 0.1K
15:23 42.35 42.35 42.35 42.35 0.1K
15:24 42.78 42.78 42.30 42.30 5.0K
15:25 42.78 42.78 42.30 42.30 0.5K
15:26 42.77 42.77 42.77 42.77 0.1K
15:27 42.70 42.70 42.70 42.70 0.1K
15:28 42.65 42.65 42.30 42.30 0.0K
15:29 42.65 42.69 42.30 42.69 0.7K
15:31 42.28 42.28 42.28 42.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available