Essar Shipping

ESPL
🏛️ india →
28.29
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 39.14 39.14 38.10 38.10 13.4K
09:16 38.00 38.00 37.20 38.00 1.9K
09:17 38.00 38.00 37.80 38.00 10.9K
09:18 37.50 37.50 37.50 37.50 0.6K
09:19 37.50 37.50 37.00 37.00 1.3K
09:20 37.10 37.10 37.10 37.10 0.2K
09:21 37.10 37.10 37.01 37.01 3.0K
09:22 37.00 37.00 37.00 37.00 0.6K
09:23 37.00 37.00 37.00 37.00 0.2K
09:24 36.61 36.61 36.61 36.61 0.0K
09:25 36.70 36.70 36.61 36.61 4.2K
09:26 37.00 37.00 36.70 36.70 0.5K
09:27 37.00 37.00 36.70 36.75 0.9K
09:28 37.00 37.00 37.00 37.00 0.8K
09:29 36.70 36.70 36.70 36.70 0.6K
09:30 36.70 36.70 36.70 36.70 0.0K
09:31 36.80 37.00 36.70 36.70 1.0K
09:32 36.50 36.70 36.50 36.70 0.5K
09:33 36.82 36.88 36.82 36.88 0.0K
09:34 36.88 36.88 36.88 36.88 0.0K
09:35 36.88 37.50 36.88 37.50 0.8K
09:36 37.45 37.45 36.60 36.60 0.8K
09:37 36.56 37.40 36.50 37.40 1.6K
09:38 36.56 36.56 36.50 36.50 0.7K
09:39 36.60 36.60 36.60 36.60 0.1K
09:40 37.35 37.35 37.35 37.35 0.1K
09:41 36.61 36.61 36.61 36.61 0.1K
09:43 36.61 37.40 36.61 37.40 1.0K
09:44 37.40 37.40 37.40 37.40 0.1K
09:45 37.40 37.40 36.63 36.63 0.2K
09:47 36.63 36.63 36.50 36.50 4.2K
09:48 36.25 36.25 36.25 36.25 1.0K
09:49 37.38 37.38 37.38 37.38 0.7K
09:51 36.35 36.35 36.35 36.35 0.0K
09:52 36.40 36.40 36.40 36.40 0.1K
09:55 36.50 36.50 36.50 36.50 0.1K
09:57 36.50 36.50 36.50 36.50 0.0K
09:58 37.29 37.29 37.29 37.29 0.1K
09:59 36.75 36.75 36.75 36.75 0.0K
10:01 36.70 37.29 36.70 37.29 0.0K
10:02 36.61 37.29 36.61 37.29 0.5K
10:03 37.29 37.29 37.29 37.29 0.0K
10:04 37.05 37.05 37.05 37.05 0.0K
10:05 36.87 37.29 36.87 37.29 0.9K
10:07 36.63 36.63 36.63 36.63 0.0K
10:09 37.27 37.27 37.27 37.27 0.1K
10:11 36.66 37.26 36.66 37.26 0.0K
10:12 37.10 37.10 37.00 37.00 0.2K
10:13 36.71 37.10 36.71 37.10 0.3K
10:14 36.73 37.10 36.73 37.10 1.0K
10:15 37.10 37.10 37.10 37.10 0.2K
10:17 37.10 37.10 37.10 37.10 0.0K
10:18 36.75 36.75 36.75 36.75 0.0K
10:19 36.73 36.73 36.71 36.71 0.1K
10:20 36.60 36.60 36.60 36.60 4.5K
10:21 36.60 36.60 36.60 36.60 0.0K
10:23 36.60 37.25 36.60 37.25 0.5K
10:25 37.20 37.20 37.20 37.20 0.1K
10:26 37.25 37.25 37.25 37.25 0.0K
10:27 37.25 37.25 36.61 36.61 0.1K
10:28 36.61 36.61 36.61 36.61 0.7K
10:29 36.61 36.61 36.60 36.60 0.4K
10:30 36.61 37.25 36.61 37.25 0.0K
10:31 37.25 37.25 37.25 37.25 0.0K
10:32 37.07 37.07 37.07 37.07 0.0K
10:35 37.07 37.07 37.07 37.07 0.0K
10:36 37.07 37.07 37.07 37.07 0.2K
10:37 37.07 37.07 37.07 37.07 0.0K
10:38 37.07 37.07 37.07 37.07 0.2K
10:41 37.07 37.07 37.07 37.07 0.1K
10:43 37.10 37.10 37.10 37.10 0.0K
10:47 37.07 37.07 37.07 37.07 0.1K
10:48 37.07 37.07 37.07 37.07 0.3K
10:49 37.07 37.07 37.07 37.07 0.1K
10:50 37.08 37.08 37.08 37.08 0.3K
10:51 37.08 37.08 37.08 37.08 0.0K
10:53 37.08 37.08 37.08 37.08 0.0K
10:54 37.08 37.08 37.07 37.07 0.2K
10:55 37.00 37.00 37.00 37.00 0.0K
10:56 37.00 37.00 37.00 37.00 0.3K
10:58 36.75 36.75 36.61 36.61 0.1K
10:59 36.60 36.60 36.52 36.52 0.4K
11:00 37.05 37.05 37.05 37.05 0.0K
11:01 36.50 36.98 36.50 36.98 1.3K
11:04 36.61 36.61 36.61 36.61 0.1K
11:05 36.98 36.98 36.98 36.98 0.0K
11:06 36.98 36.98 36.98 36.98 0.2K
11:10 36.90 36.90 36.90 36.90 0.0K
11:11 36.90 36.90 36.90 36.90 0.0K
11:13 36.90 36.90 36.76 36.76 0.0K
11:14 36.76 36.76 36.76 36.76 0.0K
11:15 36.76 36.76 36.76 36.76 0.1K
11:17 36.90 36.90 36.90 36.90 0.2K
11:18 36.75 36.75 36.75 36.75 0.1K
11:19 36.72 36.72 36.72 36.72 0.0K
11:21 36.73 36.90 36.73 36.90 0.0K
11:22 36.90 36.90 36.90 36.90 2.9K
11:24 37.00 37.00 36.91 37.00 0.3K
11:26 37.00 37.00 37.00 37.00 0.0K
11:27 37.20 37.20 37.20 37.20 0.0K
11:28 37.20 37.20 37.20 37.20 1.1K
11:31 37.20 37.20 37.20 37.20 0.6K
11:32 37.20 37.20 37.20 37.20 0.0K
11:33 37.20 37.20 37.00 37.00 0.6K
11:35 37.00 37.00 37.00 37.00 0.0K
11:36 37.00 37.00 37.00 37.00 0.0K
11:37 37.00 37.00 37.00 37.00 0.1K
11:39 37.01 37.01 37.01 37.01 0.5K
11:40 37.01 37.01 37.01 37.01 0.1K
11:42 37.01 37.01 37.01 37.01 0.0K
11:48 37.20 37.20 37.20 37.20 0.0K
11:49 37.20 37.20 37.20 37.20 0.0K
11:50 37.20 37.20 37.20 37.20 0.0K
11:51 37.20 37.20 37.20 37.20 0.0K
11:53 37.01 37.01 37.01 37.01 0.2K
11:54 37.01 37.01 37.00 37.00 3.4K
11:55 37.00 37.00 37.00 37.00 0.0K
11:56 37.00 37.00 37.00 37.00 0.2K
11:58 37.00 37.00 37.00 37.00 0.1K
11:59 37.20 37.20 37.00 37.00 1.0K
12:00 36.35 37.10 36.35 37.10 7.0K
12:03 37.10 37.10 37.10 37.10 0.0K
12:07 36.50 36.61 36.50 36.61 0.0K
12:08 36.61 36.61 36.61 36.61 0.1K
12:12 36.61 36.61 36.61 36.61 0.0K
12:13 37.10 37.10 37.10 37.10 0.0K
12:15 36.60 36.60 36.60 36.60 0.2K
12:16 36.60 36.60 36.60 36.60 0.8K
12:18 36.90 36.90 36.90 36.90 0.2K
12:19 36.90 36.90 36.90 36.90 0.0K
12:21 36.90 36.90 36.90 36.90 2.0K
12:22 36.72 36.72 36.72 36.72 0.0K
12:23 36.90 36.90 36.90 36.90 0.2K
12:24 37.10 37.10 37.10 37.10 0.1K
12:26 37.20 37.20 37.20 37.20 0.1K
12:28 36.55 36.55 36.55 36.55 0.1K
12:29 37.20 37.20 37.20 37.20 0.0K
12:37 37.15 37.15 37.15 37.15 0.0K
12:38 37.15 37.15 37.15 37.15 0.1K
12:39 36.50 36.50 36.50 36.50 1.8K
12:40 36.50 36.50 36.50 36.50 0.0K
12:41 36.50 36.50 36.35 36.50 0.2K
12:43 36.50 36.50 36.50 36.50 0.0K
12:44 36.50 36.50 36.30 36.30 0.6K
12:45 36.30 36.30 36.30 36.30 0.1K
12:46 36.25 36.25 36.25 36.25 0.4K
12:47 36.25 36.25 36.25 36.25 0.2K
12:48 36.25 36.25 36.25 36.25 3.1K
12:50 36.30 36.30 36.30 36.30 0.3K
12:51 36.30 36.30 36.30 36.30 0.0K
12:52 36.30 36.30 36.30 36.30 0.0K
12:53 36.20 36.20 36.20 36.20 0.0K
12:54 36.30 36.30 36.30 36.30 0.0K
12:55 36.30 36.30 36.20 36.20 0.1K
12:57 36.00 36.30 36.00 36.30 13.0K
12:58 35.91 36.00 35.91 35.93 0.2K
12:59 36.00 36.00 36.00 36.00 0.1K
13:00 36.90 36.90 36.90 36.90 0.0K
13:04 36.01 36.01 36.01 36.01 0.1K
13:05 36.90 36.90 36.90 36.90 0.0K
13:06 36.01 36.01 36.01 36.01 0.0K
13:07 36.02 36.02 36.02 36.02 0.1K
13:08 36.02 36.02 36.02 36.02 0.0K
13:10 36.85 36.85 36.85 36.85 0.0K
13:11 36.02 36.02 36.02 36.02 1.0K
13:13 36.85 36.85 36.85 36.85 0.1K
13:14 36.85 36.85 36.85 36.85 0.4K
13:15 36.90 36.90 36.50 36.50 0.2K
13:16 37.20 37.20 36.05 36.05 8.2K
13:18 36.12 36.12 36.12 36.12 0.1K
13:19 36.90 36.90 36.90 36.90 0.1K
13:23 36.11 36.11 36.11 36.11 0.1K
13:24 36.11 36.11 36.11 36.11 0.1K
13:25 36.50 36.50 36.11 36.11 1.0K
13:27 36.00 36.00 36.00 36.00 3.4K
13:28 35.90 35.90 35.90 35.90 0.8K
13:29 35.90 35.90 35.81 35.90 2.2K
13:30 35.90 35.90 35.80 35.80 3.0K
13:31 35.90 35.90 35.90 35.90 0.0K
13:32 35.90 35.90 35.90 35.90 0.0K
13:34 35.90 35.90 35.90 35.90 0.5K
13:35 35.90 35.90 35.90 35.90 3.0K
13:36 36.75 36.75 35.90 35.90 0.1K
13:37 35.90 35.90 35.90 35.90 0.0K
13:39 36.70 36.70 36.70 36.70 0.3K
13:43 36.61 36.61 36.61 36.61 0.0K
13:48 36.59 36.59 36.59 36.59 0.0K
13:49 35.91 35.91 35.91 35.91 0.1K
13:51 35.91 35.91 35.91 35.91 0.1K
13:52 35.90 35.90 35.90 35.90 0.5K
13:53 35.90 35.90 35.90 35.90 0.5K
13:54 35.95 35.95 35.90 35.90 0.1K
13:56 35.90 35.95 35.90 35.95 0.8K
14:01 35.90 35.90 35.90 35.90 0.3K
14:03 35.90 35.90 35.90 35.90 0.1K
14:04 35.91 36.40 35.91 36.40 0.1K
14:05 35.91 35.91 35.91 35.91 0.1K
14:08 36.40 36.40 36.40 36.40 0.1K
14:11 36.00 36.00 35.85 35.85 1.5K
14:12 35.76 35.76 35.76 35.76 1.0K
14:13 36.29 36.29 35.77 35.77 0.3K
14:14 35.80 36.29 35.80 36.29 0.0K
14:16 36.29 36.29 36.29 36.29 0.1K
14:17 36.29 36.29 36.29 36.29 0.0K
14:19 36.29 36.29 36.29 36.29 0.0K
14:24 36.29 36.29 36.29 36.29 0.0K
14:27 36.29 36.29 36.29 36.29 0.0K
14:28 36.29 36.29 36.29 36.29 0.0K
14:29 36.29 36.29 36.29 36.29 0.0K
14:30 36.29 36.29 36.29 36.29 0.0K
14:31 36.29 36.29 36.29 36.29 0.0K
14:32 36.29 36.29 36.29 36.29 0.0K
14:35 36.29 36.29 36.29 36.29 0.1K
14:41 36.29 36.30 36.29 36.30 1.3K
14:43 36.25 36.25 36.00 36.00 0.2K
14:47 36.25 36.25 36.25 36.25 0.0K
14:48 36.00 36.00 36.00 36.00 0.0K
14:51 36.25 36.25 36.25 36.25 0.1K
14:53 36.25 36.25 36.25 36.25 0.0K
14:54 36.01 36.01 36.01 36.01 0.0K
14:55 36.01 36.01 36.01 36.01 0.5K
14:56 36.00 36.01 36.00 36.01 0.0K
14:58 36.03 36.03 36.03 36.03 0.0K
14:59 36.01 36.01 36.01 36.01 0.7K
15:00 36.00 36.00 36.00 36.00 0.0K
15:01 36.00 36.00 36.00 36.00 0.0K
15:02 36.00 36.00 36.00 36.00 0.1K
15:03 36.01 36.01 36.01 36.01 0.0K
15:04 36.01 36.01 36.01 36.01 0.0K
15:05 36.50 36.50 36.50 36.50 8.0K
15:06 36.01 36.01 35.90 35.90 0.4K
15:08 36.45 36.45 36.45 36.45 0.0K
15:09 36.50 36.50 36.50 36.50 0.5K
15:10 36.31 36.45 36.31 36.45 0.1K
15:13 36.45 36.45 36.31 36.31 0.3K
15:14 36.31 36.45 36.31 36.45 0.2K
15:15 36.45 36.45 36.45 36.45 1.0K
15:16 36.45 36.45 36.45 36.45 0.4K
15:17 36.45 36.45 36.25 36.25 0.1K
15:19 36.45 36.45 36.45 36.45 0.0K
15:20 36.45 36.45 36.45 36.45 0.4K
15:22 36.45 36.45 36.30 36.30 0.3K
15:23 36.30 36.30 36.30 36.30 0.2K
15:24 36.30 36.30 36.30 36.30 0.1K
15:25 36.30 36.30 36.30 36.30 0.7K
15:26 36.30 36.45 36.30 36.45 0.3K
15:27 36.45 36.45 36.45 36.45 0.0K
15:28 36.45 36.45 36.45 36.45 0.2K
15:29 36.50 36.50 36.37 36.37 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available