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 41.60 41.60 41.50 41.50 1.5K
09:16 41.50 41.50 41.50 41.50 1.5K
09:17 41.48 41.48 41.10 41.10 0.5K
09:18 41.10 41.40 41.10 41.10 0.4K
09:19 41.39 41.39 41.10 41.38 1.2K
09:20 41.10 41.25 41.10 41.25 0.1K
09:21 41.15 41.15 41.15 41.15 0.0K
09:22 41.24 41.25 41.24 41.25 1.6K
09:23 41.25 41.25 41.15 41.15 0.1K
09:24 41.15 41.38 41.15 41.38 0.6K
09:25 41.38 41.38 41.38 41.38 0.4K
09:26 41.15 41.47 41.15 41.15 0.7K
09:27 41.15 41.45 41.15 41.33 0.3K
09:28 41.33 41.45 41.33 41.45 0.2K
09:29 41.50 41.50 41.50 41.50 1.0K
09:30 41.50 41.50 41.15 41.50 1.1K
09:31 41.15 41.50 41.15 41.15 0.6K
09:32 41.15 41.15 41.15 41.15 0.0K
09:33 41.49 41.49 41.16 41.16 0.1K
09:34 41.49 41.50 41.49 41.50 0.9K
09:36 41.50 41.50 41.50 41.50 0.1K
09:37 41.50 41.50 41.50 41.50 0.0K
09:38 41.50 41.50 41.45 41.50 0.3K
09:39 41.50 41.55 41.50 41.55 0.8K
09:40 41.55 41.55 41.55 41.55 0.4K
09:41 41.60 41.60 41.45 41.45 1.2K
09:42 41.20 41.20 41.20 41.20 0.1K
09:43 41.30 41.30 41.30 41.30 0.2K
09:44 41.30 41.30 41.20 41.30 0.1K
09:45 41.30 41.30 41.20 41.30 0.2K
09:46 41.20 41.20 41.20 41.20 0.3K
09:47 41.20 41.30 41.20 41.20 0.5K
09:48 41.30 41.30 41.30 41.30 0.7K
09:49 41.30 41.50 41.30 41.50 0.6K
09:50 41.50 41.55 41.50 41.55 0.5K
09:51 41.55 42.00 41.55 42.00 2.2K
09:52 41.50 42.00 41.50 42.00 1.4K
09:53 42.20 42.40 42.20 42.40 1.0K
09:54 42.40 42.40 42.00 42.40 2.7K
09:55 42.40 42.40 42.39 42.39 0.3K
09:56 42.39 42.39 41.25 42.30 2.1K
09:57 42.30 42.30 42.30 42.30 0.1K
09:59 42.30 42.30 42.30 42.30 0.0K
10:00 41.80 42.30 41.80 42.30 0.2K
10:02 41.80 42.30 41.80 42.30 0.1K
10:03 42.30 42.30 41.30 41.30 0.4K
10:04 42.25 42.25 42.25 42.25 1.0K
10:05 42.24 42.24 42.24 42.24 0.2K
10:06 42.24 42.24 42.24 42.24 0.0K
10:07 42.24 42.24 41.31 41.31 1.2K
10:08 42.00 42.00 42.00 42.00 0.1K
10:09 42.00 42.00 41.31 41.31 0.2K
10:10 42.00 42.00 41.40 41.40 0.0K
10:11 41.40 41.40 41.40 41.40 0.5K
10:12 41.31 41.31 41.31 41.31 0.9K
10:13 42.20 42.20 42.20 42.20 0.2K
10:14 41.31 42.19 41.31 42.19 1.6K
10:15 42.19 42.19 41.31 42.19 0.8K
10:16 41.32 41.32 41.32 41.32 0.0K
10:17 42.19 42.19 41.32 41.32 0.1K
10:18 41.33 42.17 41.33 42.17 0.7K
10:19 41.34 42.17 41.34 42.17 0.1K
10:20 42.17 42.17 42.16 42.16 0.0K
10:21 42.16 42.16 42.16 42.16 0.0K
10:22 42.15 42.15 42.15 42.15 0.0K
10:23 41.40 42.13 41.40 41.40 0.1K
10:24 41.51 41.51 41.51 41.51 0.4K
10:25 42.14 42.14 42.14 42.14 0.2K
10:26 42.14 42.14 42.14 42.14 0.0K
10:27 42.13 42.13 42.13 42.13 0.5K
10:28 41.36 42.14 41.36 42.14 1.7K
10:29 42.14 42.14 41.50 42.14 0.5K
10:31 41.50 42.14 41.50 41.51 0.6K
10:32 42.14 42.14 41.50 41.50 0.6K
10:33 41.51 41.51 41.51 41.51 0.0K
10:34 41.51 42.14 41.51 42.14 0.1K
10:37 41.51 41.51 41.51 41.51 0.0K
10:38 41.51 41.51 41.50 41.50 0.6K
10:39 42.14 42.14 42.14 42.14 0.0K
10:40 42.14 42.14 42.14 42.14 0.1K
10:41 42.14 42.14 42.14 42.14 0.0K
10:42 42.14 42.14 42.14 42.14 0.0K
10:43 42.13 42.13 42.13 42.13 0.1K
10:45 42.10 42.10 42.10 42.10 0.6K
10:46 41.50 42.10 41.50 42.10 1.3K
10:47 42.00 42.00 42.00 42.00 0.5K
10:48 41.95 41.95 41.50 41.50 0.0K
10:49 41.95 41.95 41.95 41.95 0.0K
10:50 41.99 41.99 41.50 41.50 0.2K
10:51 41.50 41.50 41.50 41.50 0.3K
10:52 41.40 41.40 41.31 41.40 3.8K
10:53 41.40 41.40 41.31 41.31 0.6K
10:54 41.40 41.40 41.40 41.40 0.5K
10:56 41.40 41.40 41.40 41.40 0.2K
10:59 41.80 41.80 41.80 41.80 0.0K
11:00 41.80 41.80 41.80 41.80 0.0K
11:02 41.40 41.80 41.40 41.80 0.2K
11:03 41.70 41.75 41.70 41.75 0.0K
11:06 41.90 41.90 41.90 41.90 1.0K
11:07 41.85 41.85 41.85 41.85 0.0K
11:08 41.60 41.60 41.60 41.60 0.1K
11:09 41.60 41.80 41.60 41.60 0.4K
11:11 41.60 41.60 41.60 41.60 0.2K
11:13 41.60 41.60 41.60 41.60 0.1K
11:14 41.59 41.59 41.40 41.40 1.5K
11:15 41.40 41.40 41.40 41.40 0.0K
11:16 41.31 41.40 41.31 41.40 1.3K
11:17 41.40 41.60 41.31 41.31 0.1K
11:18 41.31 41.31 41.31 41.31 1.0K
11:19 41.31 41.31 41.31 41.31 0.5K
11:22 41.60 41.60 41.60 41.60 0.1K
11:23 41.80 41.80 41.80 41.80 0.3K
11:24 41.80 41.80 41.80 41.80 0.0K
11:25 41.31 41.80 41.31 41.80 0.6K
11:28 41.80 41.80 41.80 41.80 0.1K
11:29 41.80 41.80 41.80 41.80 0.0K
11:33 41.80 41.80 41.80 41.80 1.0K
11:34 41.80 41.80 41.80 41.80 0.0K
11:35 41.75 41.75 41.70 41.70 0.0K
11:37 41.69 41.69 41.69 41.69 0.2K
11:38 41.70 41.70 41.70 41.70 0.2K
11:39 41.31 41.31 41.31 41.31 0.0K
11:40 41.31 41.31 41.31 41.31 1.0K
11:41 41.31 41.31 41.31 41.31 0.0K
11:43 41.65 41.65 41.65 41.65 0.0K
11:44 41.50 41.50 41.32 41.32 0.0K
11:45 41.35 41.35 41.35 41.35 0.1K
11:46 41.35 41.35 41.35 41.35 0.2K
11:47 41.35 41.35 41.31 41.31 0.1K
11:48 41.35 41.35 41.35 41.35 0.0K
11:50 41.35 41.35 41.35 41.35 0.0K
11:51 41.31 41.31 41.31 41.31 0.0K
11:52 41.31 41.31 41.31 41.31 0.1K
11:53 41.70 41.70 41.70 41.70 1.1K
11:54 41.70 41.70 41.70 41.70 0.0K
11:55 41.70 41.70 41.70 41.70 0.5K
11:58 41.70 41.70 41.70 41.70 0.0K
11:59 41.70 41.70 41.70 41.70 0.0K
12:04 41.70 41.70 41.70 41.70 0.0K
12:05 41.70 41.70 41.70 41.70 0.1K
12:06 41.35 41.35 41.35 41.35 0.1K
12:07 41.35 41.50 41.35 41.50 0.3K
12:09 41.35 41.35 41.35 41.35 0.1K
12:10 41.35 41.35 41.35 41.35 0.1K
12:11 41.35 41.50 41.35 41.50 0.5K
12:12 41.50 41.50 41.50 41.50 0.0K
12:13 41.50 41.50 41.50 41.50 0.1K
12:14 41.50 41.50 41.50 41.50 0.0K
12:15 41.45 41.45 41.45 41.45 0.1K
12:16 41.45 41.45 41.40 41.40 0.0K
12:17 41.40 41.40 41.40 41.40 0.2K
12:18 41.45 41.45 41.35 41.35 0.1K
12:19 41.35 41.45 41.35 41.45 0.0K
12:20 41.35 41.40 41.30 41.40 0.6K
12:21 41.40 41.40 41.40 41.40 0.0K
12:22 41.40 41.40 41.40 41.40 0.0K
12:23 41.40 41.40 41.40 41.40 0.2K
12:24 41.16 41.16 41.16 41.16 2.2K
12:25 41.10 41.10 41.00 41.00 17.0K
12:26 41.00 41.40 41.00 41.40 1.0K
12:28 41.25 41.25 41.25 41.25 0.1K
12:29 41.25 41.25 41.25 41.25 0.0K
12:30 41.25 41.25 41.25 41.25 0.0K
12:31 41.25 41.25 41.25 41.25 0.1K
12:32 41.25 41.25 41.25 41.25 0.0K
12:33 41.25 41.25 41.25 41.25 0.7K
12:34 41.20 41.20 41.20 41.20 0.1K
12:35 41.15 41.25 41.15 41.25 0.5K
12:36 41.25 41.25 41.25 41.25 0.2K
12:37 41.00 41.00 41.00 41.00 0.1K
12:38 41.00 41.00 41.00 41.00 0.8K
12:39 41.25 41.25 41.01 41.01 0.0K
12:40 41.10 41.20 41.10 41.20 0.0K
12:41 41.10 41.10 41.10 41.10 0.0K
12:42 41.10 41.20 41.10 41.20 0.1K
12:43 41.20 41.20 41.20 41.20 0.0K
12:44 41.20 41.20 41.20 41.20 0.5K
12:45 41.00 41.10 41.00 41.10 2.0K
12:46 41.00 41.00 41.00 41.00 0.0K
12:47 41.00 41.20 41.00 41.20 0.1K
12:48 41.20 41.20 41.20 41.20 0.1K
12:49 41.20 41.20 41.20 41.20 0.0K
12:50 41.00 41.00 41.00 41.00 0.0K
12:51 41.00 41.00 41.00 41.00 2.0K
12:52 41.00 41.00 41.00 41.00 14.8K
12:53 41.00 41.00 41.00 41.00 0.0K
12:54 41.00 41.00 40.99 41.00 0.8K
12:55 41.00 41.00 41.00 41.00 0.1K
12:56 41.00 41.00 41.00 41.00 0.6K
12:57 40.99 40.99 40.99 40.99 0.0K
12:58 41.00 41.00 40.99 40.99 0.8K
12:59 40.99 40.99 40.99 40.99 0.2K
13:00 41.00 41.00 41.00 41.00 0.2K
13:01 41.00 41.00 41.00 41.00 0.8K
13:04 41.00 41.00 41.00 41.00 0.8K
13:05 41.00 41.00 41.00 41.00 0.1K
13:06 40.99 40.99 40.99 40.99 0.5K
13:07 41.00 41.00 41.00 41.00 0.5K
13:08 41.00 41.00 41.00 41.00 0.5K
13:09 41.00 41.00 41.00 41.00 0.4K
13:11 41.00 41.00 41.00 41.00 0.2K
13:12 41.00 41.00 40.85 40.85 1.5K
13:13 41.00 41.00 41.00 41.00 1.2K
13:14 41.00 41.00 41.00 41.00 0.3K
13:15 41.00 41.00 40.86 40.86 0.4K
13:16 41.00 41.00 41.00 41.00 2.2K
13:17 41.00 41.00 41.00 41.00 0.1K
13:18 40.86 41.00 40.86 41.00 0.9K
13:19 40.86 40.86 40.86 40.86 0.1K
13:21 40.86 40.86 40.85 40.85 0.9K
13:22 40.85 40.85 40.80 40.85 1.1K
13:23 40.85 41.00 40.85 40.86 0.2K
13:25 41.20 41.20 41.20 41.20 0.1K
13:26 41.00 41.20 41.00 41.20 0.0K
13:28 41.20 41.20 41.00 41.00 0.4K
13:29 41.00 41.00 41.00 41.00 0.7K
13:31 41.00 41.00 41.00 41.00 0.8K
13:33 41.00 41.00 41.00 41.00 3.1K
13:34 40.81 41.00 40.81 41.00 0.8K
13:35 41.00 41.00 40.81 40.81 0.5K
13:37 40.81 41.00 40.81 41.00 0.1K
13:38 40.81 40.81 40.81 40.81 0.1K
13:39 41.00 41.00 41.00 41.00 0.1K
13:41 41.00 41.00 41.00 41.00 0.0K
13:42 41.00 41.00 40.81 41.00 0.3K
13:43 41.00 41.00 40.81 40.81 0.2K
13:44 40.81 40.81 40.81 40.81 0.1K
13:45 41.00 41.00 41.00 41.00 0.0K
13:46 40.82 40.82 40.82 40.82 0.0K
13:47 41.00 41.00 41.00 41.00 1.1K
13:48 41.00 41.00 41.00 41.00 0.0K
13:49 41.00 41.00 41.00 41.00 0.1K
13:51 41.20 41.20 41.20 41.20 0.0K
13:53 41.00 41.20 41.00 41.20 0.0K
13:54 41.20 41.20 41.20 41.20 0.0K
13:57 41.20 41.20 41.20 41.20 0.1K
13:58 41.20 41.30 41.20 41.30 0.0K
14:00 41.30 41.30 41.30 41.30 0.0K
14:02 41.30 41.30 41.30 41.30 0.0K
14:03 41.30 41.30 41.20 41.30 0.5K
14:04 41.39 41.40 41.39 41.40 0.3K
14:05 41.00 41.00 41.00 41.00 0.5K
14:06 41.40 41.40 41.40 41.40 0.0K
14:07 41.00 41.40 41.00 41.00 0.1K
14:09 41.40 41.40 41.00 41.00 0.2K
14:10 41.40 41.40 41.10 41.10 0.1K
14:13 41.00 41.00 41.00 41.00 1.0K
14:14 41.00 41.40 41.00 41.40 0.0K
14:15 41.40 41.40 41.40 41.40 0.7K
14:17 41.34 41.34 41.34 41.34 0.0K
14:18 41.00 41.00 41.00 41.00 0.0K
14:21 41.34 41.34 41.34 41.34 0.2K
14:22 41.00 41.00 40.90 40.90 1.1K
14:23 41.34 41.34 41.34 41.34 0.0K
14:24 41.34 41.34 41.34 41.34 0.0K
14:26 41.34 41.34 41.00 41.34 0.7K
14:27 41.34 41.34 41.34 41.34 0.0K
14:29 41.00 41.33 41.00 41.33 0.1K
14:30 41.33 41.33 41.33 41.33 0.0K
14:31 41.00 41.00 41.00 41.00 1.0K
14:33 41.00 41.00 41.00 41.00 0.6K
14:35 41.00 41.00 41.00 41.00 0.1K
14:36 41.00 41.00 40.90 40.90 0.0K
14:37 41.00 41.00 41.00 41.00 0.2K
14:38 41.00 41.00 41.00 41.00 0.3K
14:39 41.00 41.00 41.00 41.00 1.0K
14:40 41.00 41.00 41.00 41.00 0.5K
14:41 40.90 40.90 40.90 40.90 0.3K
14:42 40.90 41.00 40.90 41.00 1.9K
14:43 41.00 41.30 41.00 41.30 3.6K
14:44 41.32 41.32 41.32 41.32 0.0K
14:45 41.00 41.00 41.00 41.00 1.6K
14:47 41.00 41.00 40.80 41.00 5.1K
14:48 41.00 41.00 41.00 41.00 0.0K
14:49 41.00 41.00 41.00 41.00 0.3K
14:50 41.00 41.00 41.00 41.00 0.1K
14:51 41.00 41.00 41.00 41.00 0.2K
14:52 40.90 40.90 40.90 40.90 1.0K
14:53 40.85 40.85 40.81 40.81 0.1K
14:55 41.00 41.00 41.00 41.00 0.0K
14:56 41.00 41.00 41.00 41.00 0.2K
14:57 40.81 41.00 40.81 41.00 0.0K
14:58 41.00 41.00 41.00 41.00 0.1K
14:59 41.00 41.00 40.81 40.81 0.5K
15:00 40.81 41.00 40.81 41.00 0.2K
15:01 41.00 41.00 41.00 41.00 6.9K
15:02 41.00 41.00 41.00 41.00 0.0K
15:03 41.28 41.28 41.28 41.28 0.0K
15:04 41.28 41.28 41.28 41.28 0.0K
15:05 41.00 41.00 41.00 41.00 0.0K
15:06 41.00 41.28 41.00 41.28 0.0K
15:07 41.28 41.28 41.28 41.28 0.1K
15:08 41.28 41.28 41.28 41.28 0.0K
15:09 41.00 41.00 41.00 41.00 0.1K
15:10 41.00 41.00 41.00 41.00 0.5K
15:11 41.00 41.00 41.00 41.00 0.2K
15:12 41.25 41.25 41.00 41.00 0.7K
15:13 41.00 41.00 41.00 41.00 0.1K
15:14 41.25 41.25 41.00 41.25 0.3K
15:15 41.00 41.00 41.00 41.00 0.0K
15:16 41.25 41.25 41.25 41.25 0.0K
15:17 41.25 41.25 41.00 41.00 1.3K
15:18 41.25 41.25 41.00 41.00 0.7K
15:19 41.24 41.24 41.24 41.24 0.0K
15:20 41.00 41.28 41.00 41.28 1.3K
15:21 41.28 41.28 41.00 41.28 0.1K
15:22 41.28 41.28 41.28 41.28 0.0K
15:23 41.28 41.28 41.00 41.00 0.7K
15:24 41.00 41.00 41.00 41.00 0.2K
15:25 41.27 41.27 41.27 41.27 0.0K
15:26 41.00 41.00 41.00 41.00 1.2K
15:27 40.82 41.26 40.82 41.26 5.0K
15:28 40.80 41.25 40.80 41.25 5.1K
15:29 41.25 41.25 40.85 41.00 0.6K
15:32 40.98 40.98 40.98 40.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available