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 40.98 40.98 40.98 40.98 0.3K
09:16 40.80 41.35 40.80 41.35 0.5K
09:17 41.50 41.50 41.50 41.50 2.0K
09:18 41.50 41.50 41.45 41.45 0.2K
09:19 41.39 41.39 41.39 41.39 0.0K
09:20 41.20 41.39 40.80 40.80 0.9K
09:21 41.00 41.00 41.00 41.00 3.5K
09:22 41.00 41.00 40.80 41.00 3.0K
09:23 41.00 41.00 41.00 41.00 0.1K
09:24 41.00 41.00 40.80 41.00 0.6K
09:25 41.00 41.00 40.80 41.00 0.6K
09:26 41.00 41.00 41.00 41.00 0.0K
09:27 41.00 41.00 41.00 41.00 0.2K
09:28 41.00 41.00 40.90 41.00 0.0K
09:29 41.00 41.00 40.80 40.80 0.4K
09:30 41.00 41.00 40.81 40.81 0.2K
09:31 40.80 40.85 40.60 40.85 1.3K
09:32 40.85 40.85 40.75 40.85 0.5K
09:33 40.85 40.85 40.75 40.75 0.7K
09:34 40.85 40.85 40.85 40.85 0.0K
09:35 41.00 41.00 40.85 40.85 0.8K
09:36 40.85 41.00 40.85 41.00 1.1K
09:37 41.00 41.00 40.75 40.98 0.7K
09:38 40.80 40.95 40.80 40.95 0.0K
09:39 40.80 40.95 40.80 40.80 0.2K
09:40 40.80 40.95 40.65 40.65 0.9K
09:41 40.65 40.65 40.60 40.60 0.1K
09:42 40.65 40.65 40.65 40.65 0.1K
09:43 40.65 40.65 40.65 40.65 0.3K
09:44 40.95 40.95 40.95 40.95 0.2K
09:45 40.60 40.60 40.60 40.60 1.2K
09:46 40.60 41.00 40.60 40.60 1.6K
09:47 40.50 41.00 40.50 41.00 0.6K
09:48 41.00 41.00 41.00 41.00 0.1K
09:49 41.00 41.00 40.98 40.98 0.2K
09:50 40.50 40.52 40.50 40.52 0.5K
09:51 40.52 40.52 40.52 40.52 0.1K
09:52 40.52 40.52 40.52 40.52 0.2K
09:53 40.52 40.52 40.30 40.30 1.0K
09:54 40.30 40.52 40.25 40.25 1.0K
09:55 40.30 40.52 40.30 40.35 0.2K
09:56 40.35 40.35 40.31 40.31 0.3K
09:57 40.31 40.35 40.00 40.35 10.6K
09:58 40.50 40.50 40.50 40.50 0.7K
09:59 40.35 41.00 40.01 41.00 5.6K
10:00 40.11 40.90 40.11 40.11 1.5K
10:01 40.80 40.81 40.12 40.70 0.2K
10:02 40.70 40.70 40.70 40.70 0.1K
10:03 40.65 40.69 40.65 40.69 0.3K
10:04 40.50 40.68 40.50 40.68 0.2K
10:05 40.68 40.68 40.68 40.68 0.2K
10:06 40.11 40.69 40.11 40.69 0.7K
10:07 40.12 40.79 40.12 40.78 0.5K
10:08 40.78 40.78 40.78 40.78 0.0K
10:09 40.78 40.78 40.78 40.78 0.0K
10:10 40.50 40.50 40.50 40.50 0.5K
10:11 40.50 40.50 40.50 40.50 0.0K
10:12 40.50 40.50 40.50 40.50 0.2K
10:13 40.50 40.50 40.50 40.50 0.5K
10:14 40.50 40.50 40.20 40.20 0.3K
10:15 40.20 40.55 40.20 40.55 0.1K
10:16 40.55 40.55 40.55 40.55 0.1K
10:17 40.50 40.50 40.50 40.50 0.0K
10:18 40.50 40.52 40.50 40.50 0.5K
10:19 40.50 40.54 40.42 40.42 0.1K
10:20 40.50 40.80 40.50 40.80 2.3K
10:21 40.60 40.60 40.60 40.60 0.1K
10:22 40.55 40.55 40.55 40.55 0.7K
10:23 40.55 40.55 40.28 40.28 4.9K
10:24 40.55 40.55 40.40 40.40 0.1K
10:25 40.54 40.54 40.54 40.54 0.1K
10:26 40.40 40.40 40.40 40.40 0.3K
10:27 40.40 40.40 40.40 40.40 0.1K
10:28 40.40 40.40 40.40 40.40 0.0K
10:29 40.50 40.54 40.50 40.54 0.0K
10:30 40.54 40.54 40.50 40.50 0.0K
10:32 40.50 40.54 40.50 40.54 1.7K
10:33 40.54 40.54 40.11 40.11 2.0K
10:34 40.55 40.55 40.55 40.55 0.1K
10:35 40.54 40.54 40.54 40.54 0.0K
10:36 40.55 40.55 40.54 40.54 0.0K
10:37 40.55 40.55 40.54 40.54 0.2K
10:39 40.54 40.54 40.00 40.00 0.5K
10:40 40.01 40.01 40.01 40.01 3.8K
10:41 40.00 40.01 40.00 40.01 0.1K
10:42 40.01 40.01 40.01 40.01 0.5K
10:43 40.01 40.01 40.00 40.01 0.4K
10:44 40.01 40.01 40.00 40.01 1.0K
10:45 40.00 40.01 40.00 40.00 2.3K
10:46 40.00 40.50 40.00 40.50 0.4K
10:47 40.50 40.50 40.50 40.50 0.2K
10:48 40.50 40.50 40.50 40.50 0.1K
10:50 40.50 40.55 40.50 40.55 0.7K
10:51 40.60 40.65 40.60 40.65 0.5K
10:52 40.65 40.65 40.65 40.65 0.0K
10:53 40.90 41.00 40.90 41.00 2.4K
10:55 40.90 40.90 40.90 40.90 0.1K
10:56 41.00 41.00 41.00 41.00 0.0K
10:57 40.90 40.90 40.90 40.90 0.0K
10:58 40.90 40.90 40.90 40.90 0.2K
10:59 40.90 40.90 40.90 40.90 0.1K
11:00 40.90 40.90 40.90 40.90 0.0K
11:03 40.66 40.66 40.66 40.66 0.1K
11:05 40.90 40.90 40.90 40.90 0.3K
11:06 40.65 40.65 40.50 40.50 0.1K
11:07 40.50 40.50 40.50 40.50 0.0K
11:08 40.50 40.90 40.50 40.90 0.2K
11:09 40.90 40.90 40.21 40.21 0.8K
11:10 40.26 40.26 40.26 40.26 0.0K
11:12 40.26 40.26 40.26 40.26 0.2K
11:13 40.50 40.50 40.50 40.50 0.1K
11:14 40.22 40.22 40.21 40.21 0.7K
11:15 40.22 40.22 40.22 40.22 0.7K
11:16 40.60 40.80 40.60 40.80 0.5K
11:17 40.80 40.80 40.80 40.80 0.0K
11:18 40.80 40.80 40.80 40.80 0.0K
11:19 41.00 41.00 41.00 41.00 5.7K
11:20 40.94 40.94 40.94 40.94 0.0K
11:21 40.80 40.95 40.60 40.95 0.6K
11:22 40.90 40.90 40.80 40.80 0.4K
11:23 40.80 40.80 40.60 40.60 0.1K
11:24 40.50 40.60 40.50 40.60 0.3K
11:25 40.60 40.80 40.60 40.80 0.1K
11:26 41.00 41.00 41.00 41.00 10.0K
11:29 41.00 41.00 40.60 40.60 0.0K
11:31 40.60 40.60 40.60 40.60 0.0K
11:32 40.60 40.60 40.60 40.60 0.0K
11:33 41.00 41.00 41.00 41.00 0.0K
11:34 41.00 41.00 40.60 41.00 0.6K
11:35 40.99 40.99 40.99 40.99 0.1K
11:38 40.60 40.60 40.60 40.60 0.2K
11:39 40.60 40.60 40.60 40.60 0.1K
11:40 40.99 40.99 40.99 40.99 0.0K
11:42 40.99 40.99 40.99 40.99 0.0K
11:43 40.99 41.00 40.99 41.00 0.5K
11:44 41.00 41.00 40.60 40.99 1.1K
11:45 41.00 41.00 41.00 41.00 3.0K
11:48 40.99 40.99 40.99 40.99 0.0K
11:51 40.99 40.99 40.99 40.99 0.1K
11:52 40.99 40.99 40.99 40.99 0.0K
11:55 40.99 40.99 40.99 40.99 0.3K
11:56 40.50 40.51 40.50 40.51 1.2K
11:57 40.99 40.99 40.99 40.99 0.0K
11:58 40.31 40.31 40.31 40.31 0.5K
11:59 40.99 40.99 40.99 40.99 0.3K
12:00 40.99 40.99 40.99 40.99 0.0K
12:01 40.99 41.00 40.99 41.00 1.6K
12:02 41.00 41.00 41.00 41.00 0.0K
12:03 41.00 41.00 40.41 40.41 0.6K
12:05 40.42 40.42 40.41 40.42 0.6K
12:06 40.49 41.00 40.42 41.00 0.0K
12:08 40.50 40.50 40.50 40.50 0.1K
12:09 41.00 41.00 40.99 40.99 0.1K
12:10 40.99 40.99 40.99 40.99 0.0K
12:11 41.00 41.00 41.00 41.00 6.0K
12:12 40.52 40.52 40.52 40.52 0.0K
12:13 41.00 41.00 41.00 41.00 0.0K
12:14 41.00 41.00 40.55 40.55 0.0K
12:16 41.00 41.00 41.00 41.00 0.2K
12:18 41.00 41.00 41.00 41.00 0.2K
12:19 41.00 41.00 41.00 41.00 0.0K
12:21 40.60 40.60 40.59 40.59 0.6K
12:22 40.59 41.00 40.55 40.55 0.1K
12:23 40.55 40.55 40.55 40.55 0.0K
12:24 40.53 40.53 40.53 40.53 0.2K
12:25 40.54 40.54 40.54 40.54 0.0K
12:29 40.54 40.54 40.54 40.54 0.0K
12:30 40.99 40.99 40.99 40.99 0.0K
12:31 40.99 40.99 40.99 40.99 0.9K
12:32 41.00 41.00 40.54 40.54 0.1K
12:34 41.00 41.00 41.00 41.00 0.0K
12:35 41.00 41.00 40.55 40.55 0.0K
12:36 40.70 40.70 40.70 40.70 0.0K
12:37 40.70 40.70 40.70 40.70 0.0K
12:38 40.70 40.70 40.70 40.70 0.0K
12:41 40.65 41.00 40.65 41.00 2.4K
12:42 41.00 41.00 41.00 41.00 0.2K
12:44 40.60 40.60 40.53 40.53 0.5K
12:46 40.53 41.00 40.53 41.00 0.3K
12:47 40.55 40.55 40.55 40.55 0.5K
12:48 40.53 40.53 40.53 40.53 1.0K
12:50 40.95 40.95 40.95 40.95 0.0K
12:51 40.53 40.95 40.53 40.95 0.1K
12:52 40.95 40.95 40.95 40.95 0.0K
12:55 40.53 40.53 40.53 40.53 0.1K
12:56 40.53 40.53 40.53 40.53 0.0K
12:58 40.55 40.55 40.53 40.53 1.0K
12:59 40.53 40.53 40.53 40.53 0.1K
13:00 40.90 40.90 40.52 40.52 1.2K
13:01 40.52 40.52 40.52 40.52 0.2K
13:03 40.50 40.50 40.50 40.50 0.2K
13:04 40.50 40.50 40.50 40.50 0.0K
13:06 40.50 40.50 40.50 40.50 0.1K
13:07 40.50 40.50 40.50 40.50 1.0K
13:13 40.50 40.50 40.45 40.45 0.1K
13:14 40.31 40.31 40.31 40.31 0.3K
13:17 40.25 40.25 40.25 40.25 0.5K
13:18 40.25 40.25 40.25 40.25 0.1K
13:19 40.25 40.25 40.25 40.25 0.9K
13:21 40.40 40.40 40.40 40.40 0.2K
13:22 40.50 40.50 40.50 40.50 0.2K
13:23 40.50 40.50 40.50 40.50 0.5K
13:24 40.50 40.50 40.50 40.50 1.0K
13:26 40.20 40.20 40.20 40.20 1.3K
13:27 40.50 40.50 40.50 40.50 0.1K
13:28 40.20 40.20 40.20 40.20 0.1K
13:31 40.50 40.50 40.50 40.50 0.3K
13:32 40.20 40.20 40.20 40.20 0.1K
13:33 40.20 40.50 40.20 40.50 0.3K
13:34 40.50 40.50 40.50 40.50 0.0K
13:35 40.20 40.20 40.20 40.20 0.6K
13:37 40.20 40.50 40.20 40.50 2.3K
13:39 40.25 40.50 40.25 40.50 0.0K
13:40 40.50 40.50 40.20 40.20 2.1K
13:41 40.50 40.50 40.50 40.50 0.0K
13:42 40.30 40.30 40.30 40.30 0.0K
13:43 40.30 40.30 40.30 40.30 0.0K
13:44 40.30 40.30 40.30 40.30 0.3K
13:45 40.30 40.30 40.25 40.25 0.5K
13:46 40.20 40.20 40.20 40.20 0.1K
13:47 40.30 40.30 40.20 40.20 0.0K
13:48 40.30 40.30 40.30 40.30 0.0K
13:49 40.20 40.50 40.20 40.50 0.1K
13:50 40.20 40.20 40.20 40.20 0.1K
13:51 40.50 40.50 40.50 40.50 0.0K
13:52 40.50 40.50 40.50 40.50 0.0K
13:55 40.20 40.20 40.20 40.20 0.0K
13:56 40.50 40.50 40.50 40.50 0.2K
13:57 40.20 40.20 40.20 40.20 0.1K
13:58 40.50 40.50 40.50 40.50 0.6K
13:59 40.80 40.80 40.50 40.50 0.2K
14:02 40.50 40.50 40.50 40.50 0.0K
14:06 40.50 40.50 40.50 40.50 0.0K
14:07 40.50 40.80 40.50 40.80 0.0K
14:09 40.20 40.20 40.20 40.20 1.7K
14:10 40.94 40.94 40.85 40.85 1.1K
14:11 40.45 40.45 40.45 40.45 0.2K
14:15 40.26 40.26 40.26 40.26 1.0K
14:16 40.25 40.25 40.25 40.25 4.0K
14:17 40.20 40.20 40.20 40.20 0.5K
14:18 40.20 40.20 40.20 40.20 0.1K
14:19 40.70 40.70 40.70 40.70 0.0K
14:20 40.20 40.20 40.20 40.20 0.7K
14:21 40.20 40.20 40.20 40.20 0.0K
14:23 40.69 40.69 40.69 40.69 0.1K
14:26 40.69 40.69 40.69 40.69 0.1K
14:28 40.20 40.20 40.20 40.20 0.1K
14:29 40.75 40.75 40.75 40.75 0.1K
14:34 40.70 40.70 40.22 40.70 0.2K
14:35 40.70 40.70 40.70 40.70 0.0K
14:36 40.70 40.70 40.70 40.70 0.1K
14:38 40.71 40.74 40.71 40.74 0.6K
14:40 40.74 40.74 40.74 40.74 0.0K
14:41 40.40 40.40 40.40 40.40 0.3K
14:45 40.74 40.74 40.74 40.74 0.0K
14:46 40.40 40.40 40.40 40.40 0.6K
14:47 40.40 40.40 40.40 40.40 0.0K
14:48 40.40 40.40 40.30 40.40 0.2K
14:49 40.40 40.40 40.30 40.30 0.3K
14:50 40.30 40.30 40.30 40.30 0.1K
14:51 40.25 40.25 40.25 40.25 0.3K
14:52 40.25 40.25 40.20 40.20 3.2K
14:53 40.20 40.20 40.20 40.20 0.2K
14:54 40.11 40.11 40.11 40.11 0.1K
14:55 40.20 40.20 40.20 40.20 0.0K
14:56 40.20 40.20 40.20 40.20 0.2K
14:57 40.11 40.11 40.11 40.11 0.1K
14:58 40.20 40.20 40.20 40.20 0.0K
14:59 40.20 40.20 40.20 40.20 0.6K
15:00 40.15 40.15 40.00 40.00 5.3K
15:01 40.15 40.15 40.15 40.15 0.0K
15:02 40.20 40.20 40.20 40.20 0.1K
15:03 40.20 40.20 40.20 40.20 2.7K
15:04 40.20 40.20 40.20 40.20 0.0K
15:05 40.20 40.20 40.20 40.20 1.0K
15:06 40.20 40.20 40.20 40.20 0.0K
15:07 40.20 40.20 40.20 40.20 0.1K
15:08 40.20 40.20 40.15 40.15 0.2K
15:09 40.15 40.15 40.05 40.05 0.6K
15:10 40.00 40.20 40.00 40.20 7.3K
15:11 40.20 40.30 40.20 40.30 0.9K
15:12 40.20 40.20 40.20 40.20 0.0K
15:13 40.20 40.20 40.00 40.00 0.5K
15:15 40.01 40.40 40.01 40.40 0.4K
15:16 40.00 40.00 40.00 40.00 0.0K
15:18 40.40 40.40 40.40 40.40 0.1K
15:19 40.40 40.40 40.40 40.40 0.1K
15:20 40.20 40.40 40.10 40.40 1.5K
15:21 40.40 40.40 40.00 40.40 1.1K
15:23 40.40 40.40 40.20 40.20 0.5K
15:24 40.20 40.20 40.05 40.05 0.6K
15:25 40.20 40.40 40.20 40.40 0.7K
15:26 40.40 40.40 40.40 40.40 0.0K
15:27 40.40 40.40 40.05 40.40 0.2K
15:28 40.40 40.40 40.40 40.40 0.1K
15:29 40.20 40.40 40.20 40.40 1.7K
15:32 40.13 40.13 40.13 40.13 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available