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 41.50 42.88 41.50 42.85 2.8K
09:16 42.80 42.85 41.55 42.45 4.8K
09:17 42.15 42.85 42.15 42.85 0.0K
09:18 42.80 42.80 41.66 41.66 0.1K
09:19 42.80 42.80 41.66 41.66 0.7K
09:20 41.66 42.00 41.66 42.00 8.9K
09:21 41.90 42.00 41.90 42.00 1.1K
09:22 42.00 42.00 42.00 42.00 0.1K
09:23 42.00 42.00 41.66 42.00 1.4K
09:24 41.70 42.00 41.70 42.00 0.6K
09:25 41.70 42.00 41.70 42.00 1.0K
09:26 42.00 42.00 41.70 42.00 0.2K
09:27 42.00 42.00 41.90 42.00 1.4K
09:28 42.00 42.00 41.80 41.80 0.2K
09:29 41.80 41.80 41.71 41.80 1.6K
09:30 41.80 41.80 41.80 41.80 0.9K
09:31 41.80 41.80 41.80 41.80 0.1K
09:32 41.80 41.80 41.75 41.80 0.4K
09:33 41.80 41.80 41.80 41.80 0.1K
09:34 41.79 41.80 41.73 41.73 1.4K
09:35 41.71 41.75 41.71 41.75 0.3K
09:36 41.75 41.75 41.75 41.75 0.3K
09:37 41.75 41.80 41.75 41.80 0.0K
09:38 41.80 41.80 41.75 41.75 0.4K
09:39 41.75 41.75 41.71 41.71 0.3K
09:40 41.72 41.72 41.72 41.72 0.4K
09:41 41.80 41.80 41.72 41.80 0.6K
09:42 41.80 41.80 41.80 41.80 0.1K
09:43 41.80 41.80 41.71 41.71 1.4K
09:44 41.71 41.71 41.71 41.71 0.1K
09:45 42.00 42.00 42.00 42.00 0.3K
09:46 41.75 41.75 41.71 41.71 2.8K
09:47 41.75 41.75 41.75 41.75 0.4K
09:48 41.74 41.75 41.71 41.75 1.0K
09:49 41.75 41.75 41.75 41.75 0.0K
09:50 41.75 41.75 41.71 41.75 1.6K
09:51 41.75 41.75 41.75 41.75 0.5K
09:52 41.75 41.75 41.71 41.71 2.1K
09:54 41.72 41.72 41.72 41.72 0.1K
09:55 41.75 41.75 41.73 41.75 0.3K
09:56 41.75 41.75 41.66 41.66 3.0K
09:57 41.66 41.66 41.66 41.66 0.4K
09:58 41.67 41.67 41.67 41.67 0.1K
09:59 41.67 41.67 41.67 41.67 0.4K
10:00 41.67 41.70 41.67 41.70 0.6K
10:01 41.55 41.55 41.55 41.55 4.1K
10:02 41.55 41.75 41.55 41.55 0.3K
10:03 41.75 41.75 41.54 41.54 2.7K
10:04 41.54 41.54 41.51 41.51 0.7K
10:05 41.55 41.55 41.50 41.50 2.6K
10:06 41.50 41.50 41.50 41.50 9.2K
10:07 41.50 41.55 41.50 41.55 0.3K
10:08 41.55 41.72 41.30 41.55 1.6K
10:09 41.55 41.55 41.50 41.50 0.2K
10:10 41.50 41.50 41.50 41.50 0.2K
10:11 41.55 41.55 41.30 41.30 1.2K
10:12 41.55 41.55 41.55 41.55 0.7K
10:13 41.30 41.30 41.30 41.30 0.2K
10:14 41.55 41.55 41.35 41.35 0.5K
10:15 41.35 41.35 41.31 41.31 2.4K
10:16 41.31 41.31 41.25 41.30 1.3K
10:17 41.25 41.25 41.25 41.25 0.6K
10:18 41.24 41.24 41.05 41.05 1.6K
10:19 41.24 41.24 41.06 41.06 0.2K
10:20 41.06 41.24 41.06 41.24 0.6K
10:21 41.07 41.31 41.07 41.07 0.3K
10:22 41.07 41.31 41.07 41.31 1.9K
10:23 41.31 41.31 41.31 41.31 0.3K
10:24 41.31 41.31 41.31 41.31 0.4K
10:25 41.55 41.55 41.55 41.55 0.1K
10:26 41.55 41.55 41.55 41.55 1.3K
10:27 41.20 41.55 41.09 41.55 0.9K
10:28 41.55 41.55 41.09 41.09 0.5K
10:29 41.09 41.55 41.09 41.55 0.5K
10:30 41.54 41.54 41.54 41.54 0.0K
10:31 41.10 41.55 41.10 41.55 0.7K
10:32 41.55 41.55 41.55 41.55 1.9K
10:33 41.55 41.55 41.55 41.55 0.2K
10:34 41.55 41.72 41.55 41.72 0.1K
10:35 41.75 41.75 41.72 41.72 0.1K
10:36 41.75 41.75 41.75 41.75 0.1K
10:37 41.75 41.75 41.75 41.75 0.6K
10:38 41.75 41.75 41.75 41.75 0.4K
10:39 41.75 41.75 41.72 41.72 0.0K
10:40 41.75 41.75 41.75 41.75 0.0K
10:41 41.75 41.75 41.75 41.75 0.0K
10:42 41.70 41.75 41.70 41.75 1.1K
10:43 41.75 41.75 41.75 41.75 0.4K
10:44 41.75 41.75 41.75 41.75 1.0K
10:46 41.75 41.75 41.75 41.75 0.0K
10:47 41.98 41.98 41.75 41.75 0.1K
10:48 41.98 41.98 41.98 41.98 0.5K
10:49 41.98 41.98 41.98 41.98 0.0K
10:50 41.75 41.92 41.75 41.92 0.0K
10:51 41.92 41.92 41.92 41.92 0.0K
10:53 41.92 41.92 41.92 41.92 1.0K
10:54 41.92 41.92 41.75 41.75 0.9K
10:55 41.92 41.92 41.92 41.92 0.1K
10:56 41.93 41.93 41.75 41.75 0.5K
10:57 42.00 42.00 42.00 42.00 0.7K
10:58 41.75 42.00 41.75 41.75 4.1K
10:59 41.75 41.75 41.75 41.75 0.0K
11:00 41.75 41.80 41.75 41.80 0.9K
11:01 41.80 42.00 41.80 42.00 2.6K
11:03 42.00 42.00 42.00 42.00 0.5K
11:04 42.00 42.00 42.00 42.00 0.0K
11:05 41.90 41.90 41.75 41.75 1.2K
11:07 42.00 42.00 42.00 42.00 0.0K
11:08 41.75 41.75 41.75 41.75 0.0K
11:09 42.00 42.00 42.00 42.00 0.0K
11:10 42.00 42.00 41.80 42.00 0.1K
11:12 41.80 42.00 41.80 42.00 0.0K
11:13 42.00 42.00 42.00 42.00 2.4K
11:14 41.75 41.75 41.75 41.75 0.5K
11:15 41.75 41.75 41.75 41.75 0.0K
11:16 41.75 41.76 41.75 41.76 1.2K
11:17 41.95 41.95 41.95 41.95 0.0K
11:18 41.95 41.95 41.77 41.77 0.0K
11:20 41.98 41.98 41.98 41.98 0.0K
11:21 41.98 42.00 41.98 42.00 3.3K
11:22 41.70 41.70 41.70 41.70 0.5K
11:23 41.70 41.70 41.70 41.70 0.0K
11:24 41.55 41.55 41.55 41.55 0.0K
11:25 41.55 41.55 41.55 41.55 0.3K
11:26 41.55 41.70 41.55 41.70 0.1K
11:27 41.55 41.55 41.55 41.55 0.0K
11:29 41.56 41.99 41.55 41.99 0.1K
11:30 41.55 41.55 41.55 41.55 0.3K
11:31 41.95 41.95 41.95 41.95 0.0K
11:32 41.90 41.90 41.55 41.55 0.1K
11:34 41.55 41.55 41.55 41.55 0.0K
11:35 41.60 41.60 41.60 41.60 0.0K
11:36 41.90 41.90 41.90 41.90 0.0K
11:37 41.98 41.98 41.98 41.98 0.0K
11:38 41.90 41.90 41.90 41.90 1.5K
11:39 41.99 41.99 41.99 41.99 0.0K
11:40 41.90 41.99 41.90 41.99 2.0K
11:41 41.90 41.90 41.90 41.90 0.3K
11:42 41.90 41.99 41.90 41.99 0.4K
11:43 41.99 42.00 41.99 42.00 0.6K
11:44 41.90 41.90 41.90 41.90 0.4K
11:46 41.90 41.90 41.90 41.90 0.2K
11:48 41.90 42.00 41.90 42.00 0.7K
11:49 42.00 42.00 42.00 42.00 0.0K
11:50 41.90 41.90 41.90 41.90 0.0K
11:51 42.00 42.00 42.00 42.00 0.0K
11:52 42.00 42.00 41.90 41.90 0.0K
11:53 42.00 42.00 42.00 42.00 0.0K
11:54 42.00 42.00 42.00 42.00 0.5K
11:55 42.00 42.00 42.00 42.00 0.0K
11:56 42.00 42.00 42.00 42.00 0.3K
11:58 41.60 41.60 41.55 41.55 3.8K
11:59 42.00 42.00 42.00 42.00 0.3K
12:00 42.00 42.00 41.58 41.58 0.0K
12:02 41.80 41.80 41.80 41.80 0.0K
12:03 41.99 42.00 41.99 42.00 0.4K
12:05 42.00 42.00 42.00 42.00 0.1K
12:06 42.00 42.00 42.00 42.00 0.1K
12:07 41.85 41.85 41.55 41.55 1.6K
12:08 41.55 41.99 41.55 41.55 0.1K
12:09 41.55 41.55 41.55 41.55 0.2K
12:10 41.99 42.00 41.56 41.56 1.8K
12:11 41.58 41.58 41.58 41.58 0.5K
12:13 41.98 41.98 41.59 41.59 0.1K
12:14 41.60 41.60 41.60 41.60 0.0K
12:16 41.60 41.60 41.60 41.60 0.5K
12:17 41.59 41.99 41.58 41.99 0.6K
12:18 41.99 41.99 41.99 41.99 0.0K
12:20 41.60 41.60 41.60 41.60 0.1K
12:21 41.99 41.99 41.99 41.99 0.0K
12:23 41.60 41.99 41.60 41.99 0.0K
12:24 41.99 41.99 41.60 41.60 0.0K
12:25 41.99 41.99 41.99 41.99 0.3K
12:26 41.99 41.99 41.60 41.60 0.0K
12:27 41.60 41.60 41.59 41.60 0.3K
12:28 41.60 41.60 41.60 41.60 0.0K
12:29 41.99 41.99 41.60 41.60 0.0K
12:30 41.95 41.95 41.95 41.95 0.0K
12:31 41.60 41.60 41.60 41.60 0.0K
12:32 41.98 41.98 41.98 41.98 0.3K
12:33 41.90 41.90 41.90 41.90 0.0K
12:34 41.90 41.90 41.90 41.90 0.1K
12:35 41.61 41.90 41.61 41.90 0.1K
12:36 41.90 41.90 41.61 41.90 0.2K
12:37 41.60 41.60 41.60 41.60 0.4K
12:38 41.60 41.60 41.60 41.60 0.0K
12:39 41.90 41.90 41.90 41.90 0.1K
12:40 41.90 41.90 41.60 41.60 0.3K
12:41 41.90 41.98 41.60 41.60 0.5K
12:42 41.98 41.98 41.98 41.98 0.1K
12:43 41.60 41.60 41.58 41.58 0.7K
12:44 41.60 41.60 41.60 41.60 0.0K
12:47 41.95 41.95 41.95 41.95 0.1K
12:49 41.90 41.90 41.90 41.90 0.0K
12:50 41.90 41.90 41.61 41.61 0.1K
12:52 41.61 41.61 41.61 41.61 0.1K
12:53 41.90 41.90 41.90 41.90 0.0K
12:54 41.90 41.90 41.61 41.61 0.2K
12:55 41.61 41.61 41.61 41.61 0.0K
12:59 41.90 41.95 41.90 41.95 0.1K
13:01 41.95 41.95 41.61 41.95 0.5K
13:02 41.95 41.95 41.95 41.95 0.1K
13:03 41.95 41.95 41.90 41.90 0.0K
13:05 41.61 41.61 41.61 41.61 0.1K
13:07 41.90 41.90 41.90 41.90 0.0K
13:08 41.90 41.90 41.90 41.90 0.0K
13:09 41.90 41.90 41.90 41.90 0.0K
13:10 41.90 41.90 41.90 41.90 0.0K
13:11 41.90 41.90 41.90 41.90 0.0K
13:12 41.90 41.90 41.90 41.90 0.1K
13:13 41.90 41.90 41.90 41.90 0.0K
13:14 41.90 41.90 41.90 41.90 0.1K
13:15 41.90 41.90 41.90 41.90 0.2K
13:17 41.90 41.90 41.90 41.90 0.1K
13:18 41.90 41.90 41.90 41.90 0.2K
13:20 41.90 41.90 41.90 41.90 0.1K
13:22 41.90 41.90 41.90 41.90 0.0K
13:24 41.85 41.90 41.85 41.85 0.1K
13:25 41.90 41.90 41.90 41.90 0.0K
13:27 41.90 41.90 41.85 41.85 0.0K
13:28 41.58 41.58 41.58 41.58 2.9K
13:30 41.58 41.90 41.58 41.90 0.1K
13:31 41.58 41.58 41.58 41.58 0.0K
13:32 41.80 41.80 41.80 41.80 0.3K
13:33 41.80 41.80 41.80 41.80 0.0K
13:34 41.90 41.90 41.90 41.90 0.0K
13:35 41.80 41.80 41.80 41.80 0.0K
13:36 41.80 41.80 41.80 41.80 0.1K
13:37 41.90 41.90 41.90 41.90 0.0K
13:38 41.90 41.90 41.80 41.80 0.2K
13:39 41.90 41.90 41.80 41.80 0.2K
13:41 41.80 41.90 41.80 41.90 0.0K
13:42 41.80 41.80 41.80 41.80 0.0K
13:43 41.80 41.80 41.80 41.80 0.8K
13:44 41.80 41.80 41.80 41.80 0.0K
13:45 41.90 41.90 41.90 41.90 0.1K
13:47 41.90 41.90 41.90 41.90 0.0K
13:49 41.90 41.90 41.90 41.90 0.0K
13:50 41.90 41.90 41.90 41.90 0.5K
13:51 41.80 41.80 41.80 41.80 0.2K
13:52 41.70 41.70 41.60 41.60 0.1K
13:53 41.80 41.80 41.58 41.58 0.0K
13:57 41.70 41.70 41.70 41.70 0.0K
13:58 41.59 41.59 41.59 41.59 0.1K
14:00 41.70 41.70 41.70 41.70 0.3K
14:01 41.70 41.70 41.70 41.70 0.2K
14:02 41.59 41.70 41.59 41.70 0.1K
14:03 41.69 41.69 41.69 41.69 1.0K
14:05 41.70 41.70 41.58 41.58 1.0K
14:07 41.70 41.70 41.70 41.70 0.1K
14:09 41.70 41.70 41.70 41.70 0.1K
14:10 41.80 41.80 41.58 41.58 0.7K
14:12 41.80 41.80 41.80 41.80 0.0K
14:15 41.65 41.80 41.65 41.80 0.1K
14:16 41.59 41.59 41.59 41.59 0.0K
14:18 41.80 41.80 41.80 41.80 0.0K
14:19 41.80 41.80 41.80 41.80 0.0K
14:23 41.60 41.60 41.60 41.60 0.0K
14:24 41.60 41.60 41.60 41.60 0.0K
14:26 41.59 41.59 41.59 41.59 0.1K
14:27 41.59 41.59 41.59 41.59 0.0K
14:28 41.80 41.80 41.80 41.80 0.0K
14:29 41.60 41.60 41.60 41.60 0.7K
14:30 41.80 41.80 41.80 41.80 0.0K
14:31 41.80 41.80 41.80 41.80 0.5K
14:34 41.70 41.80 41.70 41.80 0.0K
14:35 41.80 41.80 41.80 41.80 0.0K
14:37 41.75 41.75 41.75 41.75 0.0K
14:38 41.70 41.70 41.70 41.70 0.0K
14:39 41.75 41.75 41.75 41.75 0.3K
14:40 41.80 42.10 41.80 42.10 7.0K
14:41 42.00 42.10 42.00 42.10 1.0K
14:42 42.10 42.10 42.10 42.10 0.0K
14:43 42.00 42.00 42.00 42.00 0.1K
14:44 42.00 42.00 42.00 42.00 0.0K
14:45 41.98 41.98 41.98 41.98 0.5K
14:47 41.75 41.75 41.75 41.75 0.2K
14:48 41.75 41.75 41.75 41.75 0.1K
14:51 41.75 41.75 41.70 41.75 0.2K
14:52 41.60 41.60 41.60 41.60 0.3K
14:53 41.60 41.60 41.60 41.60 0.0K
14:55 41.98 41.98 41.94 41.94 0.3K
14:56 42.00 42.00 41.94 42.00 1.3K
14:57 42.00 42.00 42.00 42.00 0.1K
14:58 42.00 42.00 42.00 42.00 0.1K
15:00 42.00 42.00 42.00 42.00 0.1K
15:01 42.00 42.00 42.00 42.00 0.0K
15:02 42.00 42.00 42.00 42.00 0.0K
15:03 42.00 42.00 42.00 42.00 0.1K
15:04 41.70 42.00 41.70 42.00 0.0K
15:05 42.00 42.00 42.00 42.00 0.0K
15:07 41.70 41.70 41.70 41.70 0.1K
15:08 42.00 42.00 42.00 42.00 0.0K
15:09 42.00 42.00 42.00 42.00 0.3K
15:10 41.70 41.70 41.70 41.70 0.5K
15:11 41.60 41.60 41.60 41.60 0.2K
15:12 42.00 42.00 42.00 42.00 0.0K
15:13 41.60 41.60 41.60 41.60 0.1K
15:14 41.60 41.60 41.60 41.60 0.0K
15:15 42.00 42.00 41.60 41.60 3.7K
15:16 41.60 41.60 41.60 41.60 0.1K
15:17 41.60 42.00 41.60 42.00 2.1K
15:18 42.00 42.00 42.00 42.00 0.1K
15:19 42.00 42.00 42.00 42.00 0.1K
15:20 42.00 42.00 42.00 42.00 0.2K
15:21 42.00 42.00 41.60 41.60 0.8K
15:22 41.90 41.90 41.90 41.90 0.0K
15:23 41.90 41.90 41.90 41.90 0.2K
15:24 41.90 41.90 41.90 41.90 0.0K
15:25 41.90 42.00 41.90 42.00 0.5K
15:26 41.90 41.90 41.90 41.90 0.4K
15:27 41.80 41.90 41.60 41.90 0.4K
15:28 41.90 41.90 41.90 41.90 0.1K
15:29 41.90 41.90 41.90 41.90 1.4K
15:32 41.74 41.74 41.74 41.74 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available