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 40.50 40.50 40.20 40.20 0.3K
09:16 40.00 40.00 39.85 40.00 1.7K
09:17 40.00 40.00 40.00 40.00 6.4K
09:18 40.00 40.00 39.99 39.99 0.3K
09:19 39.99 40.00 39.99 39.99 12.6K
09:20 40.49 40.49 40.00 40.00 0.2K
09:21 40.00 40.49 40.00 40.49 0.6K
09:22 40.00 40.00 40.00 40.00 1.8K
09:23 39.89 40.00 39.89 40.00 0.2K
09:24 40.00 40.40 40.00 40.40 1.2K
09:25 40.00 40.40 39.80 40.39 2.4K
09:26 40.39 40.40 40.39 40.40 0.9K
09:27 40.40 40.40 40.39 40.40 0.8K
09:28 40.40 40.40 40.00 40.39 1.3K
09:29 40.39 40.39 39.80 39.80 1.3K
09:30 40.39 40.39 40.39 40.39 0.1K
09:31 39.80 40.39 39.80 40.39 0.3K
09:32 40.35 40.35 40.35 40.35 0.0K
09:33 40.35 40.35 39.82 39.82 0.5K
09:34 39.85 40.35 39.85 40.35 0.1K
09:35 39.85 40.39 39.85 40.39 0.7K
09:36 40.39 40.39 39.85 39.85 0.4K
09:37 40.39 40.39 40.39 40.39 0.2K
09:38 40.35 40.35 40.35 40.35 0.2K
09:39 40.39 40.39 40.38 40.38 0.4K
09:40 40.39 40.39 40.37 40.39 6.7K
09:41 40.35 40.35 40.35 40.35 0.7K
09:42 40.30 40.40 40.30 40.40 1.7K
09:43 40.40 40.40 40.38 40.40 0.8K
09:44 40.40 40.47 40.40 40.47 0.3K
09:45 40.45 40.45 40.10 40.10 0.0K
09:46 40.10 40.10 40.10 40.10 0.9K
09:47 40.10 40.10 40.10 40.10 0.2K
09:49 40.10 40.45 40.10 40.45 0.2K
09:50 40.40 40.40 40.40 40.40 0.0K
09:51 40.00 40.40 40.00 40.40 0.1K
09:52 40.40 40.40 39.73 39.75 0.6K
09:53 39.75 40.35 39.75 40.35 3.6K
09:55 39.95 40.10 39.95 40.10 0.1K
09:57 39.80 39.80 39.80 39.80 0.3K
09:58 40.10 40.10 40.10 40.10 0.0K
09:59 40.10 40.10 40.10 40.10 0.0K
10:00 40.10 40.10 40.10 40.10 0.2K
10:01 40.10 40.10 40.10 40.10 0.1K
10:02 40.10 40.40 40.10 40.40 0.2K
10:03 40.40 40.40 40.40 40.40 0.0K
10:04 40.48 40.48 40.46 40.46 0.2K
10:05 40.46 40.46 40.45 40.45 0.1K
10:06 40.45 40.45 40.45 40.45 0.5K
10:08 40.45 40.49 40.45 40.49 0.4K
10:09 40.49 40.49 40.49 40.49 0.0K
10:10 40.40 40.49 40.10 40.49 0.8K
10:11 40.50 40.50 40.50 40.50 0.0K
10:12 40.50 40.84 40.50 40.84 0.6K
10:13 40.80 40.80 40.15 40.15 0.9K
10:14 40.80 40.80 40.80 40.80 0.1K
10:15 40.15 40.15 40.15 40.15 0.1K
10:16 40.45 40.45 40.45 40.45 0.1K
10:17 40.80 40.80 40.80 40.80 0.2K
10:18 40.50 40.50 40.45 40.45 1.2K
10:19 40.80 40.80 40.80 40.80 0.1K
10:21 40.80 40.80 40.80 40.80 0.5K
10:22 40.84 41.00 40.84 41.00 3.6K
10:23 41.00 41.00 41.00 41.00 7.7K
10:24 40.15 40.15 40.15 40.15 0.3K
10:25 40.80 40.85 40.80 40.85 0.1K
10:26 40.80 40.95 40.80 40.95 0.4K
10:27 40.90 40.90 40.90 40.90 0.1K
10:28 40.80 40.80 40.80 40.80 0.0K
10:29 40.80 40.80 40.80 40.80 0.0K
10:30 40.80 40.80 40.80 40.80 0.0K
10:31 40.80 40.80 40.80 40.80 1.1K
10:32 40.80 40.90 40.80 40.90 0.2K
10:33 40.90 40.90 40.90 40.90 0.0K
10:34 40.89 40.89 40.89 40.89 0.0K
10:35 40.80 40.80 40.80 40.80 0.1K
10:36 40.80 40.80 40.80 40.80 0.1K
10:37 40.15 40.85 40.15 40.85 0.4K
10:38 40.15 40.15 40.15 40.15 0.0K
10:39 40.80 40.80 40.80 40.80 0.2K
10:40 40.11 40.11 40.11 40.11 0.2K
10:41 40.75 40.75 40.75 40.75 0.0K
10:42 40.00 40.00 40.00 40.00 1.4K
10:43 40.00 40.00 40.00 40.00 0.5K
10:44 40.00 40.00 40.00 40.00 0.3K
10:45 40.00 40.00 40.00 40.00 0.2K
10:46 39.80 39.80 39.80 39.80 0.1K
10:47 39.50 40.00 39.15 40.00 11.5K
10:48 40.00 40.00 40.00 40.00 0.5K
10:49 39.50 39.50 39.50 39.50 0.0K
10:51 39.90 39.90 39.90 39.90 0.2K
10:53 40.00 40.00 40.00 40.00 0.2K
10:55 39.90 40.00 39.25 39.25 0.7K
10:58 39.15 40.00 39.15 40.00 2.3K
10:59 40.00 40.00 40.00 40.00 0.0K
11:00 40.00 40.00 40.00 40.00 0.2K
11:02 39.90 40.00 39.90 40.00 0.0K
11:03 40.00 40.00 40.00 40.00 0.1K
11:04 40.00 40.00 40.00 40.00 0.0K
11:05 40.00 40.00 39.90 39.90 0.0K
11:06 40.00 40.00 40.00 40.00 0.5K
11:07 39.90 40.00 39.90 40.00 0.0K
11:08 40.00 40.00 40.00 40.00 1.0K
11:09 39.85 39.85 39.85 39.85 0.0K
11:11 39.85 39.85 39.85 39.85 0.0K
11:12 39.50 39.50 39.50 39.50 0.2K
11:13 39.50 39.50 39.50 39.50 0.2K
11:14 39.50 40.00 39.50 40.00 0.3K
11:15 40.00 40.00 39.26 39.26 0.2K
11:17 40.00 40.00 40.00 40.00 0.0K
11:18 39.50 40.00 39.50 40.00 0.6K
11:21 39.55 40.00 39.55 40.00 0.0K
11:22 39.50 40.00 39.50 40.00 0.3K
11:23 39.50 39.50 39.50 39.50 0.1K
11:24 39.50 39.50 39.26 39.26 0.4K
11:25 39.50 39.50 39.00 39.00 10.0K
11:26 39.26 39.26 39.26 39.26 0.1K
11:27 39.50 39.50 39.50 39.50 1.4K
11:28 39.50 39.65 39.50 39.65 0.7K
11:29 39.50 39.85 39.50 39.85 1.3K
11:30 39.50 39.80 39.50 39.50 2.5K
11:31 39.80 39.80 39.50 39.80 0.5K
11:32 38.80 38.99 38.80 38.99 2.0K
11:34 38.99 38.99 38.98 38.98 0.5K
11:35 39.75 39.75 39.75 39.75 0.0K
11:36 39.50 39.80 39.50 39.80 0.7K
11:37 38.99 39.70 38.98 39.70 0.5K
11:38 39.75 39.75 38.80 38.80 0.7K
11:39 39.75 39.75 38.80 38.80 0.4K
11:40 39.85 39.85 38.65 39.85 2.2K
11:41 39.85 39.85 39.75 39.80 0.5K
11:42 38.80 38.80 38.80 38.80 0.4K
11:43 38.80 38.80 38.80 38.80 0.6K
11:44 38.75 38.75 38.75 38.75 0.4K
11:45 38.80 38.80 38.75 38.75 0.7K
11:46 38.75 38.77 38.65 38.77 0.3K
11:47 38.70 38.70 38.33 38.33 3.6K
11:48 38.80 38.80 38.80 38.80 0.6K
11:49 38.80 38.80 38.79 38.79 0.6K
11:50 38.80 38.80 38.80 38.80 2.3K
11:51 38.80 38.80 38.80 38.80 0.1K
11:52 38.80 38.80 38.77 38.80 0.7K
11:53 38.80 38.80 38.77 38.77 0.0K
11:54 38.77 38.77 38.34 38.75 1.0K
11:55 38.75 38.75 38.70 38.70 0.2K
11:56 38.70 38.70 38.70 38.70 0.4K
11:57 38.75 38.75 38.75 38.75 0.7K
11:58 38.80 39.60 38.80 39.50 0.4K
11:59 39.50 39.50 39.50 39.50 0.1K
12:00 39.50 39.50 39.50 39.50 0.3K
12:01 38.75 38.75 38.75 38.75 2.0K
12:02 38.75 39.45 38.34 39.45 0.4K
12:04 39.45 39.45 39.40 39.40 0.1K
12:05 38.36 39.45 38.36 39.40 0.5K
12:06 38.36 39.40 38.36 39.40 0.0K
12:07 39.35 39.35 38.50 39.35 0.2K
12:08 39.30 39.30 39.30 39.30 0.1K
12:09 39.35 39.35 39.35 39.35 0.1K
12:10 39.25 39.25 38.33 38.33 1.8K
12:11 38.50 38.51 38.50 38.51 1.9K
12:12 39.25 39.25 38.51 39.25 0.3K
12:13 39.25 39.25 39.25 39.25 0.0K
12:15 39.35 39.35 39.35 39.35 0.1K
12:16 39.25 39.25 39.25 39.25 0.9K
12:17 39.35 39.35 39.35 39.35 0.0K
12:18 39.35 39.35 39.35 39.35 0.3K
12:19 39.35 39.35 39.26 39.26 1.9K
12:20 39.79 39.79 39.79 39.79 0.2K
12:22 39.26 39.26 39.26 39.26 0.1K
12:23 39.75 39.75 39.75 39.75 0.1K
12:24 39.75 39.75 39.70 39.70 0.0K
12:27 39.50 39.50 39.00 39.00 0.8K
12:28 39.01 39.01 39.01 39.01 0.0K
12:29 39.65 39.65 39.65 39.65 0.0K
12:30 39.00 39.65 38.51 38.51 1.2K
12:31 39.00 39.00 39.00 39.00 0.1K
12:32 39.00 39.00 39.00 39.00 0.1K
12:33 39.00 39.00 39.00 39.00 0.1K
12:34 39.00 39.00 39.00 39.00 0.1K
12:35 39.00 39.00 39.00 39.00 0.4K
12:36 39.00 39.79 39.00 39.79 3.0K
12:37 39.79 39.80 39.79 39.80 0.0K
12:38 39.00 39.00 39.00 39.00 0.0K
12:39 38.76 39.00 38.76 39.00 0.6K
12:40 39.00 39.00 38.99 39.00 2.8K
12:41 39.00 39.00 38.99 39.00 0.2K
12:42 39.00 39.00 39.00 39.00 0.0K
12:43 39.00 39.00 39.00 39.00 0.0K
12:44 39.00 39.00 39.00 39.00 0.8K
12:45 39.00 39.00 39.00 39.00 0.2K
12:46 39.00 39.00 39.00 39.00 5.6K
12:47 39.49 39.49 39.49 39.49 0.0K
12:48 39.78 39.78 39.78 39.78 0.3K
12:49 39.78 39.78 39.78 39.78 0.1K
12:50 39.78 39.85 39.78 39.85 1.7K
12:51 38.86 39.85 38.86 38.86 0.3K
12:52 39.85 39.85 39.85 39.85 0.0K
12:53 38.86 38.86 38.86 38.86 0.1K
12:54 38.86 38.86 38.86 38.86 0.0K
12:55 39.85 39.88 39.85 39.85 0.0K
12:56 39.85 39.85 38.86 39.80 1.0K
12:57 39.80 39.80 38.86 38.86 0.5K
12:58 38.86 39.80 38.86 39.80 0.1K
12:59 39.85 39.85 39.85 39.85 0.5K
13:00 39.85 39.85 39.85 39.85 0.0K
13:01 39.84 39.84 39.84 39.84 0.0K
13:02 38.90 38.90 38.90 38.90 0.2K
13:03 38.90 38.90 38.90 38.90 0.1K
13:04 39.75 39.75 39.75 39.75 0.0K
13:05 39.75 39.75 39.75 39.75 0.0K
13:07 39.84 39.84 39.84 39.84 0.0K
13:08 39.84 39.84 39.84 39.84 0.0K
13:09 38.51 39.84 38.51 39.84 3.0K
13:11 38.52 38.52 38.52 38.52 0.0K
13:12 38.52 38.52 38.52 38.52 0.7K
13:13 38.52 39.79 38.52 39.79 0.2K
13:17 39.75 39.75 38.52 38.52 0.1K
13:18 39.65 39.65 39.65 39.65 0.0K
13:19 39.50 39.50 39.50 39.50 0.0K
13:20 39.50 39.70 39.50 39.70 0.1K
13:21 39.00 39.00 39.00 39.00 0.1K
13:24 39.70 39.75 39.05 39.05 0.1K
13:25 39.00 39.75 38.50 39.75 9.8K
13:26 38.50 38.50 38.50 38.50 0.1K
13:27 39.25 39.25 39.25 39.25 0.0K
13:28 39.25 39.25 39.25 39.25 0.0K
13:29 39.25 39.49 38.35 39.40 3.0K
13:33 39.20 39.20 39.20 39.20 0.0K
13:34 39.39 39.39 39.39 39.39 0.4K
13:35 39.20 39.40 39.00 39.40 0.7K
13:37 39.40 39.40 39.40 39.40 0.0K
13:38 39.40 39.40 39.40 39.40 0.0K
13:39 39.00 39.00 39.00 39.00 0.1K
13:41 39.00 39.60 39.00 39.60 0.7K
13:42 39.50 39.65 39.50 39.65 2.0K
13:43 39.00 39.00 39.00 39.00 0.1K
13:44 39.65 39.65 39.65 39.65 0.0K
13:46 39.65 39.65 39.65 39.65 0.1K
13:48 39.65 39.65 39.65 39.65 0.1K
13:49 39.01 39.01 39.01 39.01 0.0K
13:52 39.65 39.65 39.65 39.65 0.3K
13:53 39.65 39.65 39.65 39.65 0.1K
13:54 39.65 39.65 39.65 39.65 0.0K
13:55 39.65 39.65 39.50 39.50 0.3K
13:56 39.60 39.60 39.60 39.60 0.7K
13:57 39.00 39.00 39.00 39.00 0.2K
14:00 39.00 39.65 39.00 39.65 0.9K
14:02 39.65 39.65 39.65 39.65 0.1K
14:05 39.05 39.60 39.05 39.60 0.2K
14:06 39.60 39.60 39.01 39.60 0.2K
14:07 39.50 39.50 39.50 39.50 0.3K
14:08 39.05 39.50 39.02 39.50 0.5K
14:09 39.50 39.50 39.50 39.50 0.0K
14:11 39.49 39.49 39.49 39.49 0.0K
14:12 39.49 39.49 39.49 39.49 0.0K
14:13 39.49 39.49 39.49 39.49 2.0K
14:14 39.49 39.49 39.49 39.49 0.1K
14:15 39.00 39.00 39.00 39.00 2.3K
14:17 39.00 39.00 39.00 39.00 0.7K
14:18 39.00 39.00 39.00 39.00 0.1K
14:19 39.00 39.49 39.00 39.49 0.1K
14:21 39.49 39.49 39.49 39.49 0.0K
14:22 39.49 39.49 39.49 39.49 0.1K
14:23 39.49 39.49 39.49 39.49 0.3K
14:25 39.49 39.49 39.49 39.49 1.7K
14:26 39.49 39.49 39.49 39.49 0.0K
14:27 39.49 39.49 39.00 39.49 0.4K
14:28 39.00 39.00 39.00 39.00 0.1K
14:29 39.49 39.49 39.49 39.49 0.5K
14:30 39.49 39.49 39.49 39.49 0.7K
14:33 39.49 39.49 39.49 39.49 0.0K
14:34 39.49 39.49 39.49 39.49 0.0K
14:35 39.00 39.49 39.00 39.49 1.0K
14:36 39.49 39.49 39.49 39.49 0.1K
14:37 39.49 39.49 39.49 39.49 0.5K
14:38 39.49 39.49 39.49 39.49 0.0K
14:39 38.33 39.50 38.33 39.50 6.0K
14:40 38.50 38.50 38.50 38.50 0.0K
14:41 39.50 39.50 39.50 39.50 0.0K
14:42 39.50 39.50 39.50 39.50 0.0K
14:43 39.50 39.50 39.50 39.50 0.0K
14:44 39.49 39.49 39.49 39.49 1.0K
14:45 39.49 39.49 39.49 39.49 0.2K
14:47 39.00 39.00 39.00 39.00 0.3K
14:48 39.00 39.49 38.60 39.49 0.1K
14:49 39.49 39.49 38.51 38.51 1.1K
14:50 39.20 39.20 39.20 39.20 0.2K
14:52 39.20 39.20 38.52 38.52 0.3K
14:53 39.10 39.20 39.10 39.20 0.2K
14:54 39.20 39.20 38.52 38.52 0.2K
14:56 39.20 39.20 39.20 39.20 0.0K
14:59 39.20 39.20 39.20 39.20 0.0K
15:00 39.20 39.20 39.20 39.20 0.0K
15:01 39.20 39.49 39.20 39.49 0.6K
15:02 39.48 39.48 39.20 39.20 0.2K
15:03 39.48 39.48 39.20 39.20 0.1K
15:04 39.47 39.47 39.47 39.47 0.0K
15:05 39.20 39.20 39.20 39.20 0.0K
15:06 39.20 39.20 39.20 39.20 0.0K
15:08 39.20 39.47 39.20 39.47 0.2K
15:09 39.20 39.20 39.20 39.20 0.2K
15:10 39.20 39.20 39.20 39.20 0.5K
15:11 39.35 39.48 39.20 39.48 0.4K
15:12 39.48 39.48 39.30 39.30 0.0K
15:13 39.48 39.48 39.48 39.48 0.1K
15:14 39.48 39.48 39.48 39.48 0.7K
15:15 39.30 39.30 39.30 39.30 0.0K
15:16 39.30 39.30 39.30 39.30 0.0K
15:17 39.47 39.47 39.30 39.47 1.0K
15:19 39.47 39.47 39.47 39.47 0.8K
15:20 39.47 39.47 39.47 39.47 0.0K
15:21 39.40 39.40 39.40 39.40 0.0K
15:22 39.40 39.40 39.30 39.40 1.0K
15:23 39.40 39.40 39.40 39.40 0.0K
15:24 39.30 39.47 39.30 39.40 1.7K
15:25 39.40 39.40 39.40 39.40 0.1K
15:27 39.40 39.40 39.25 39.25 0.4K
15:28 39.20 39.25 39.20 39.25 5.3K
15:29 39.40 39.40 39.00 39.00 0.4K
15:32 39.01 39.01 39.01 39.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available