Essar Shipping

ESPL
🏛️ india →
27.81
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 39.80 39.80 39.75 39.75 0.8K
09:16 39.75 39.90 39.75 39.90 1.1K
09:17 39.75 40.90 39.75 40.90 1.1K
09:18 39.85 39.85 39.75 39.75 0.6K
09:19 39.75 39.75 39.75 39.75 0.0K
09:20 39.85 39.85 39.45 39.45 0.3K
09:21 39.75 39.75 39.75 39.75 0.1K
09:22 39.75 39.75 39.75 39.75 0.1K
09:23 39.85 40.00 39.85 40.00 1.2K
09:24 39.85 40.00 39.85 40.00 1.7K
09:25 40.50 40.50 40.50 40.50 1.6K
09:26 39.85 39.85 39.85 39.85 0.5K
09:27 40.15 40.69 39.86 40.69 0.7K
09:28 40.69 40.69 40.68 40.68 0.1K
09:29 40.67 40.67 40.67 40.67 0.0K
09:30 40.49 40.49 40.49 40.49 0.2K
09:31 40.48 40.48 40.48 40.48 0.0K
09:32 40.01 40.01 40.01 40.01 0.2K
09:33 40.01 40.01 40.01 40.01 0.2K
09:35 40.01 40.01 39.86 40.01 0.3K
09:36 40.01 40.01 40.01 40.01 0.0K
09:37 40.07 40.07 39.85 39.85 0.6K
09:38 40.47 40.47 40.40 40.40 0.6K
09:39 40.47 40.47 40.47 40.47 0.2K
09:40 40.49 40.49 40.46 40.46 1.3K
09:41 40.46 40.46 40.45 40.45 0.1K
09:42 40.40 40.40 40.40 40.40 0.2K
09:43 40.40 40.40 40.40 40.40 0.2K
09:44 40.40 40.40 40.35 40.35 0.3K
09:45 40.35 40.35 40.35 40.35 0.2K
09:46 40.00 40.00 40.00 40.00 0.0K
09:47 40.00 40.30 40.00 40.30 0.4K
09:48 40.30 40.30 40.30 40.30 0.2K
09:49 40.29 40.29 40.29 40.29 0.1K
09:50 39.51 39.51 39.51 39.51 0.7K
09:51 39.00 39.00 39.00 39.00 1.8K
09:52 40.28 40.28 40.28 40.28 0.0K
09:53 40.00 40.00 40.00 40.00 0.1K
09:54 40.00 40.00 39.15 39.15 0.4K
09:55 39.99 39.99 39.95 39.95 1.0K
09:56 39.95 39.99 39.15 39.15 0.8K
09:59 39.97 39.97 39.97 39.97 0.1K
10:00 39.30 39.95 39.15 39.95 1.0K
10:01 39.95 39.95 39.95 39.95 0.0K
10:02 39.94 39.94 39.94 39.94 0.0K
10:03 39.93 39.93 39.93 39.93 0.0K
10:04 39.92 39.92 39.92 39.92 0.0K
10:06 39.89 39.89 39.89 39.89 0.5K
10:07 39.85 39.94 39.85 39.94 2.0K
10:08 39.81 39.81 39.81 39.81 0.0K
10:09 39.71 39.76 39.71 39.76 0.0K
10:10 39.20 39.20 39.20 39.20 0.1K
10:11 39.90 39.90 39.90 39.90 0.0K
10:12 39.90 39.90 39.90 39.90 0.2K
10:13 39.90 39.90 39.40 39.40 0.2K
10:14 39.40 39.40 39.40 39.40 0.5K
10:15 39.51 39.51 39.51 39.51 0.0K
10:18 39.90 39.90 39.90 39.90 0.1K
10:19 39.22 39.22 39.22 39.22 0.4K
10:21 39.24 39.85 39.24 39.85 0.0K
10:22 39.85 39.85 39.85 39.85 0.1K
10:23 39.25 39.90 39.25 39.90 0.3K
10:25 39.88 39.93 39.88 39.93 0.7K
10:27 39.93 39.93 39.93 39.93 0.0K
10:28 39.93 39.93 39.25 39.25 0.2K
10:29 39.93 39.99 39.93 39.99 3.2K
10:30 39.95 39.99 39.95 39.99 0.0K
10:31 39.99 39.99 39.99 39.99 0.0K
10:35 40.00 40.00 40.00 40.00 2.5K
10:37 40.00 40.00 39.31 39.31 1.2K
10:38 40.22 40.22 40.22 40.22 0.0K
10:39 39.90 39.90 39.33 39.33 0.6K
10:40 39.71 39.71 39.71 39.71 0.0K
10:41 39.81 39.90 39.81 39.90 0.0K
10:42 39.90 39.90 39.90 39.90 0.5K
10:43 39.81 39.81 39.81 39.81 0.0K
10:44 39.90 39.90 39.36 39.36 0.1K
10:45 39.36 39.36 39.36 39.36 0.1K
10:46 39.90 39.90 39.90 39.90 0.0K
10:47 39.90 39.90 39.90 39.90 0.0K
10:48 39.90 39.90 39.90 39.90 0.0K
10:49 39.85 39.88 39.85 39.88 0.0K
10:53 39.46 39.46 39.46 39.46 0.1K
10:54 39.47 39.47 39.47 39.47 0.0K
10:57 39.80 39.80 39.80 39.80 0.0K
10:58 39.50 39.50 39.50 39.50 0.0K
10:59 39.49 39.49 39.49 39.49 0.0K
11:00 39.49 39.49 39.45 39.45 1.4K
11:01 39.45 39.45 39.45 39.45 0.1K
11:02 39.49 39.89 39.49 39.89 1.9K
11:03 39.45 39.45 39.45 39.45 0.2K
11:04 39.88 40.10 39.88 40.10 2.5K
11:06 40.10 40.21 40.10 40.21 0.5K
11:07 40.21 40.21 40.19 40.19 0.0K
11:09 40.18 40.18 39.50 39.50 0.2K
11:10 40.15 40.15 40.15 40.15 0.0K
11:11 39.51 39.51 39.51 39.51 0.0K
11:14 39.51 39.51 39.51 39.51 0.1K
11:15 39.51 39.51 39.51 39.51 0.0K
11:16 40.10 40.10 40.10 40.10 0.0K
11:18 40.10 40.10 40.10 40.10 0.0K
11:19 40.08 40.08 40.08 40.08 0.0K
11:20 39.75 39.75 39.75 39.75 0.1K
11:21 40.00 40.00 39.75 39.75 0.2K
11:22 40.00 40.00 40.00 40.00 0.0K
11:25 39.75 39.75 39.75 39.75 0.0K
11:26 39.75 39.75 39.75 39.75 0.0K
11:28 39.75 39.75 39.75 39.75 0.2K
11:29 39.75 39.75 39.75 39.75 0.0K
11:30 39.75 39.75 39.75 39.75 0.0K
11:31 39.75 39.75 39.75 39.75 0.0K
11:34 39.99 39.99 39.75 39.75 0.0K
11:35 39.75 39.75 39.75 39.75 0.0K
11:37 39.75 39.75 39.53 39.53 0.2K
11:38 39.53 39.53 39.53 39.53 0.1K
11:39 39.53 39.98 39.53 39.98 0.3K
11:41 39.52 39.52 39.52 39.52 0.0K
11:45 39.53 39.53 39.53 39.53 0.0K
11:47 39.55 39.55 39.52 39.52 0.5K
11:48 39.95 39.95 39.95 39.95 0.0K
11:50 39.90 39.90 39.85 39.85 0.0K
11:51 39.93 39.93 39.52 39.92 0.5K
11:52 39.92 39.92 39.45 39.90 1.3K
11:53 39.90 39.90 39.90 39.90 0.0K
11:55 39.90 39.90 39.52 39.52 0.1K
11:56 39.53 39.53 39.53 39.53 0.0K
11:57 39.53 39.90 39.53 39.90 0.3K
11:58 39.90 39.90 39.90 39.90 0.0K
11:59 39.90 39.90 39.90 39.90 0.0K
12:00 39.90 39.90 39.90 39.90 0.0K
12:01 39.90 39.90 39.90 39.90 0.0K
12:02 39.90 39.90 39.53 39.53 0.2K
12:03 39.70 39.70 39.70 39.70 0.0K
12:04 39.55 39.70 39.55 39.70 0.2K
12:05 39.70 39.70 39.52 39.70 0.2K
12:06 39.70 39.70 39.70 39.70 0.0K
12:07 39.70 39.70 39.70 39.70 0.1K
12:08 39.70 39.70 39.70 39.70 0.1K
12:11 39.89 39.89 39.89 39.89 0.1K
12:13 39.70 39.70 39.70 39.70 0.2K
12:14 39.70 39.70 39.70 39.70 0.0K
12:15 39.89 39.89 39.89 39.89 0.0K
12:16 39.89 39.89 39.89 39.89 0.0K
12:18 39.89 39.89 39.89 39.89 0.0K
12:22 39.89 39.89 39.89 39.89 0.6K
12:23 39.89 39.89 39.89 39.89 0.0K
12:25 39.89 39.89 39.89 39.89 0.0K
12:26 39.80 39.80 39.80 39.80 0.0K
12:30 39.89 39.89 39.89 39.89 0.2K
12:33 39.89 39.89 39.89 39.89 0.0K
12:34 39.89 39.89 39.80 39.80 0.0K
12:36 39.80 39.80 39.80 39.80 0.7K
12:38 39.80 39.80 39.80 39.80 0.1K
12:44 39.89 39.89 39.89 39.89 0.1K
12:45 39.81 39.81 39.81 39.81 0.1K
12:51 39.89 39.89 39.89 39.89 0.0K
12:52 39.89 39.89 39.89 39.89 0.2K
12:54 39.89 39.89 39.89 39.89 0.0K
12:57 39.81 39.88 39.81 39.88 0.1K
12:59 39.88 39.88 39.88 39.88 0.1K
13:01 39.88 39.89 39.81 39.81 0.5K
13:04 39.89 39.89 39.89 39.89 0.0K
13:05 39.89 39.89 39.89 39.89 0.1K
13:08 39.89 39.89 39.89 39.89 0.0K
13:10 39.89 39.89 39.89 39.89 0.0K
13:11 39.89 39.89 39.81 39.81 0.0K
13:12 39.81 39.81 39.81 39.81 0.6K
13:13 39.81 39.81 39.81 39.81 0.2K
13:14 39.80 39.80 39.80 39.80 0.8K
13:15 39.89 39.89 39.89 39.89 0.1K
13:16 39.70 39.89 39.70 39.89 1.0K
13:17 39.61 39.61 39.61 39.61 0.0K
13:18 39.61 39.61 39.52 39.52 0.0K
13:19 39.51 39.51 39.51 39.51 0.0K
13:20 39.61 39.61 39.61 39.61 0.1K
13:21 39.61 39.61 39.61 39.61 0.0K
13:22 39.61 39.61 39.61 39.61 0.2K
13:24 39.45 39.45 39.45 39.45 0.2K
13:26 39.88 39.88 39.88 39.88 0.0K
13:27 39.88 39.88 39.88 39.88 0.1K
13:30 39.88 39.88 39.88 39.88 0.0K
13:33 39.80 39.80 39.80 39.80 0.0K
13:34 39.80 39.80 39.80 39.80 0.0K
13:35 39.46 39.46 39.46 39.46 0.0K
13:36 39.85 39.88 39.85 39.88 0.1K
13:37 39.88 39.88 39.88 39.88 0.2K
13:39 39.50 39.50 39.50 39.50 0.1K
13:43 39.51 39.51 39.51 39.51 0.1K
13:45 39.45 39.45 39.45 39.45 0.5K
13:46 39.80 39.80 39.80 39.80 0.0K
13:48 39.46 39.46 39.46 39.46 0.0K
13:49 39.46 39.46 39.46 39.46 0.0K
13:50 39.46 39.46 39.46 39.46 0.1K
13:53 39.45 39.45 39.45 39.45 0.2K
13:54 39.22 39.22 39.22 39.22 1.3K
13:55 39.45 39.45 39.45 39.45 0.2K
13:59 39.45 39.45 39.45 39.45 0.1K
14:00 39.22 39.45 39.22 39.45 0.0K
14:01 39.22 39.46 39.20 39.46 1.1K
14:02 39.46 39.46 39.46 39.46 0.0K
14:03 39.45 39.46 39.45 39.46 0.1K
14:04 39.46 39.46 39.46 39.46 0.0K
14:05 39.46 39.46 39.46 39.46 0.0K
14:06 39.46 39.46 39.46 39.46 0.1K
14:09 39.45 39.45 39.45 39.45 0.4K
14:13 39.45 39.45 39.45 39.45 0.0K
14:14 39.45 39.45 39.45 39.45 0.0K
14:18 39.20 39.20 39.20 39.20 0.1K
14:20 39.21 39.21 39.21 39.21 0.0K
14:23 39.21 39.21 39.21 39.21 0.1K
14:24 39.21 39.21 39.21 39.21 0.0K
14:29 39.50 39.50 39.50 39.50 0.8K
14:30 39.50 39.50 39.50 39.50 0.1K
14:32 39.79 39.79 39.79 39.79 0.0K
14:33 39.79 39.79 39.79 39.79 0.0K
14:34 39.50 39.50 39.50 39.50 0.0K
14:36 39.79 39.79 39.79 39.79 0.1K
14:37 39.79 39.79 39.79 39.79 0.0K
14:38 39.79 39.79 39.79 39.79 0.2K
14:39 39.79 39.79 39.79 39.79 0.0K
14:42 39.22 39.22 39.22 39.22 0.1K
14:47 39.23 39.23 39.23 39.23 0.1K
14:51 39.23 39.77 39.23 39.77 0.0K
14:52 39.76 39.76 39.76 39.76 0.0K
14:54 39.76 39.76 39.76 39.76 2.0K
14:55 39.25 39.25 39.25 39.25 0.0K
14:56 39.25 39.25 39.25 39.25 0.1K
14:57 39.75 39.75 39.75 39.75 0.1K
14:59 39.70 39.70 39.60 39.60 0.5K
15:00 39.60 39.60 39.60 39.60 0.1K
15:01 39.24 39.24 39.23 39.23 1.1K
15:02 39.45 39.45 39.45 39.45 0.0K
15:04 39.22 39.22 39.22 39.22 1.0K
15:05 39.22 39.22 39.22 39.22 0.0K
15:07 39.40 39.40 39.40 39.40 0.2K
15:08 39.23 39.23 39.23 39.23 0.1K
15:09 39.75 39.75 39.75 39.75 0.3K
15:10 39.73 39.73 39.73 39.73 0.1K
15:11 39.71 39.71 39.71 39.71 0.0K
15:12 39.70 39.70 39.70 39.70 0.1K
15:13 39.69 39.69 39.69 39.69 0.0K
15:14 39.50 39.50 39.50 39.50 0.1K
15:17 39.64 39.64 39.60 39.60 0.0K
15:18 39.60 39.60 39.25 39.25 0.2K
15:20 39.60 39.69 39.25 39.69 0.2K
15:21 39.65 39.65 39.65 39.65 0.5K
15:22 39.64 39.64 39.50 39.50 0.0K
15:23 39.45 39.45 39.45 39.45 0.1K
15:24 39.45 39.45 39.45 39.45 0.0K
15:25 39.45 39.70 39.45 39.70 0.7K
15:26 39.70 39.70 39.70 39.70 0.3K
15:27 39.70 39.73 39.70 39.73 1.6K
15:28 39.70 39.70 39.70 39.70 0.8K
15:29 39.75 39.75 39.53 39.53 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available