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
09:08 25.03 25.03 25.03 25.03 0.3K
09:15 25.03 25.03 24.52 24.52 0.2K
09:18 24.52 24.52 24.52 24.52 0.0K
09:19 25.03 25.03 24.60 24.60 0.6K
09:20 25.03 25.03 25.03 25.03 0.1K
09:21 25.03 25.48 25.03 25.48 0.1K
09:22 25.48 25.48 25.48 25.48 0.4K
09:23 25.40 25.40 25.40 25.40 0.3K
09:24 25.40 25.40 25.40 25.40 1.4K
09:25 25.48 25.48 25.00 25.00 0.5K
09:26 25.48 25.48 25.48 25.48 0.0K
09:27 25.40 25.40 25.25 25.30 0.2K
09:28 25.30 25.30 25.30 25.30 0.2K
09:29 25.30 25.30 25.30 25.30 0.1K
09:30 25.30 25.30 25.00 25.00 0.3K
09:31 25.04 25.04 25.04 25.04 1.3K
09:32 25.00 25.00 25.00 25.00 0.1K
09:33 25.04 25.04 25.04 25.04 0.3K
09:34 25.04 25.04 25.04 25.04 0.2K
09:36 25.19 25.19 25.19 25.19 0.0K
09:38 25.19 25.19 25.19 25.19 0.0K
09:40 25.30 25.30 25.30 25.30 0.1K
09:42 25.30 25.30 25.30 25.30 0.0K
09:43 25.30 25.35 25.30 25.30 0.2K
09:44 25.30 25.30 25.30 25.30 0.2K
09:45 25.30 25.30 25.30 25.30 0.1K
09:46 25.35 25.35 25.35 25.35 0.3K
09:47 25.35 25.35 25.35 25.35 1.4K
09:48 25.35 25.35 25.35 25.35 0.1K
09:49 25.30 25.35 25.30 25.35 0.6K
09:50 25.30 25.30 25.30 25.30 1.0K
09:52 25.39 25.39 25.39 25.39 0.1K
09:53 25.40 25.40 25.40 25.40 0.3K
09:55 25.40 25.40 25.40 25.40 0.0K
09:56 25.40 25.40 25.40 25.40 0.3K
09:57 25.40 25.40 25.40 25.40 2.0K
09:58 25.40 25.48 25.40 25.48 1.0K
09:59 25.48 25.48 25.48 25.48 0.3K
10:00 25.50 25.50 25.38 25.38 0.8K
10:02 25.58 25.58 25.58 25.58 0.0K
10:04 25.58 25.58 25.58 25.58 0.1K
10:05 25.58 25.58 25.58 25.58 0.1K
10:06 25.31 25.58 25.31 25.58 0.9K
10:07 25.58 25.58 25.58 25.58 1.0K
10:08 25.60 25.60 25.60 25.60 1.0K
10:09 25.58 25.58 25.57 25.57 0.2K
10:10 25.54 25.54 25.54 25.54 0.0K
10:12 25.52 25.52 25.52 25.52 0.2K
10:14 25.51 25.51 25.51 25.51 0.1K
10:15 25.49 25.49 25.49 25.49 0.0K
10:19 25.47 25.47 25.47 25.47 0.1K
10:20 25.30 25.30 25.30 25.30 3.3K
10:21 25.31 25.31 25.31 25.31 0.0K
10:23 25.31 25.31 25.31 25.31 0.2K
10:25 25.48 25.48 25.48 25.48 1.0K
10:27 25.48 25.48 25.48 25.48 0.1K
10:28 25.31 25.31 25.31 25.31 0.0K
10:30 25.31 25.31 25.00 25.00 2.1K
10:33 25.20 25.31 25.20 25.31 2.0K
10:35 25.50 25.50 25.50 25.50 0.5K
10:37 25.40 25.40 25.40 25.40 0.0K
10:38 25.48 25.48 25.48 25.48 0.3K
10:40 25.50 25.50 25.00 25.00 4.0K
10:41 25.50 25.50 25.20 25.20 3.1K
10:43 25.20 25.20 25.20 25.20 0.0K
10:45 25.20 25.20 25.01 25.01 1.0K
10:46 25.00 25.50 24.80 25.50 3.0K
10:48 25.45 25.45 25.45 25.45 0.0K
10:51 25.39 25.39 25.39 25.39 0.1K
10:53 25.38 25.38 25.38 25.38 0.0K
10:55 25.38 25.38 25.38 25.38 0.4K
10:56 25.38 25.38 25.38 25.38 0.5K
10:57 25.38 25.38 25.38 25.38 0.1K
10:58 25.35 25.35 25.35 25.35 0.1K
10:59 25.38 25.38 25.38 25.38 0.4K
11:00 25.41 25.45 25.41 25.45 1.3K
11:01 25.45 25.45 25.45 25.45 0.0K
11:02 25.35 25.35 25.35 25.35 0.0K
11:03 25.45 25.45 25.45 25.45 0.0K
11:04 25.45 25.45 25.45 25.45 0.1K
11:05 25.45 25.45 25.45 25.45 0.0K
11:06 25.45 25.45 25.45 25.45 0.1K
11:08 25.45 25.45 25.35 25.35 0.1K
11:09 25.45 25.45 25.45 25.45 0.1K
11:10 25.45 25.45 25.45 25.45 4.0K
11:11 25.45 25.45 25.45 25.45 2.0K
11:13 25.45 25.45 25.45 25.45 0.1K
11:14 25.45 25.45 25.45 25.45 0.0K
11:15 25.35 25.35 25.35 25.35 0.1K
11:16 25.00 25.00 25.00 25.00 2.5K
11:18 25.00 25.00 25.00 25.00 3.0K
11:19 25.45 25.45 25.45 25.45 4.1K
11:20 25.30 25.30 25.30 25.30 0.2K
11:22 25.30 25.30 25.30 25.30 0.0K
11:25 25.30 25.30 25.30 25.30 0.1K
11:26 25.30 25.30 25.30 25.30 0.0K
11:27 25.30 25.30 25.30 25.30 0.5K
11:28 25.30 25.30 25.30 25.30 0.0K
11:29 25.30 25.30 25.30 25.30 0.1K
11:30 25.40 25.40 25.40 25.40 1.1K
11:32 25.01 25.40 25.01 25.40 0.3K
11:34 25.01 25.01 25.01 25.01 0.5K
11:35 25.45 25.45 25.45 25.45 2.5K
11:36 25.45 25.45 25.45 25.45 0.1K
11:38 25.45 25.45 25.45 25.45 0.1K
11:39 25.50 25.50 25.06 25.09 5.4K
11:40 25.06 25.09 25.06 25.09 0.2K
11:43 25.09 25.09 25.09 25.09 0.0K
11:49 25.10 25.10 25.10 25.10 4.7K
11:50 25.10 25.40 25.10 25.40 1.5K
11:51 25.45 25.45 25.45 25.45 0.0K
11:52 25.45 25.45 25.45 25.45 0.1K
11:55 25.45 25.45 25.45 25.45 0.3K
11:56 25.50 25.50 25.50 25.50 0.2K
11:57 25.50 25.50 25.50 25.50 0.5K
11:58 25.45 25.45 25.45 25.45 0.2K
12:01 25.50 25.50 25.50 25.50 0.4K
12:02 25.50 25.50 25.50 25.50 0.3K
12:03 25.50 25.50 25.50 25.50 0.0K
12:04 25.50 25.50 25.50 25.50 0.1K
12:05 25.50 25.50 25.50 25.50 0.0K
12:06 25.50 25.50 25.50 25.50 0.3K
12:07 25.50 25.50 25.50 25.50 3.5K
12:09 25.50 25.50 25.50 25.50 4.0K
12:10 25.50 25.50 25.50 25.50 0.8K
12:12 25.50 25.50 25.50 25.50 0.1K
12:13 25.50 25.50 25.45 25.45 0.1K
12:16 25.50 25.50 25.50 25.50 0.2K
12:17 25.50 25.50 25.45 25.45 0.3K
12:18 25.49 25.49 25.49 25.49 0.2K
12:19 25.49 25.49 25.49 25.49 0.1K
12:20 25.49 25.49 25.49 25.49 0.0K
12:23 25.45 25.45 25.45 25.45 0.1K
12:26 25.45 25.45 25.45 25.45 0.9K
12:28 25.45 25.45 25.45 25.45 0.2K
12:29 25.45 25.45 25.45 25.45 0.0K
12:32 25.45 25.45 25.45 25.45 0.0K
12:33 25.45 25.45 25.45 25.45 0.1K
12:34 25.33 25.33 25.33 25.33 0.1K
12:35 25.13 25.13 25.13 25.13 0.5K
12:37 25.13 25.33 25.13 25.33 0.3K
12:40 25.33 25.33 25.33 25.33 0.1K
12:41 25.33 25.33 25.33 25.33 0.1K
12:43 25.33 25.33 25.33 25.33 0.1K
12:51 25.30 25.50 25.30 25.50 9.2K
12:52 25.50 25.50 25.50 25.50 1.2K
12:53 25.50 25.50 25.50 25.50 0.7K
12:54 25.50 25.50 25.50 25.50 0.7K
12:55 25.50 25.50 25.50 25.50 0.0K
12:56 25.50 25.50 25.50 25.50 0.2K
12:58 25.50 25.50 25.50 25.50 0.4K
12:59 25.50 25.50 25.50 25.50 0.0K
13:03 25.50 25.50 25.50 25.50 0.1K
13:04 25.50 25.50 25.50 25.50 0.4K
13:05 25.50 25.50 25.50 25.50 1.0K
13:06 25.50 25.50 25.50 25.50 3.0K
13:07 25.60 25.60 25.60 25.60 0.4K
13:10 25.60 25.60 25.60 25.60 0.1K
13:12 25.43 25.43 25.43 25.43 0.0K
13:13 25.43 25.43 25.43 25.43 0.9K
13:14 25.43 25.43 25.43 25.43 0.0K
13:16 25.60 25.60 25.60 25.60 5.0K
13:17 25.60 25.60 25.60 25.60 0.0K
13:18 25.43 25.43 25.43 25.43 0.0K
13:19 25.60 25.60 25.60 25.60 0.2K
13:20 25.60 25.60 25.60 25.60 0.0K
13:21 25.60 25.60 25.60 25.60 1.1K
13:23 25.60 25.60 25.60 25.60 0.2K
13:25 25.45 25.45 25.45 25.45 1.2K
13:26 25.55 25.55 25.55 25.55 1.0K
13:27 25.55 25.55 25.55 25.55 0.0K
13:28 25.55 25.55 25.55 25.55 0.0K
13:30 25.55 25.55 25.55 25.55 0.1K
13:31 25.55 25.55 25.55 25.55 0.0K
13:32 25.60 25.60 25.60 25.60 0.2K
13:33 25.60 25.60 25.60 25.60 0.4K
13:34 25.58 25.58 25.58 25.58 0.0K
13:35 25.58 25.58 25.58 25.58 0.1K
13:36 25.58 25.58 25.58 25.58 0.4K
13:40 25.58 25.58 25.58 25.58 0.2K
13:45 25.56 25.56 25.56 25.56 0.1K
13:46 25.45 25.45 25.45 25.45 0.0K
13:47 25.56 25.56 25.56 25.56 0.3K
13:48 25.56 25.56 25.56 25.56 0.0K
13:49 25.56 25.56 25.56 25.56 12.0K
13:52 25.60 25.60 25.60 25.60 3.4K
13:54 25.65 25.65 25.65 25.65 0.0K
13:55 25.65 25.65 25.65 25.65 0.1K
13:56 25.65 25.65 25.65 25.65 0.1K
13:57 25.60 25.60 25.60 25.60 0.1K
13:58 25.60 25.60 25.60 25.60 0.0K
13:59 25.65 25.65 25.65 25.65 0.0K
14:01 25.65 25.65 25.65 25.65 0.0K
14:03 25.65 25.65 25.65 25.65 0.5K
14:04 25.65 25.65 25.65 25.65 0.5K
14:06 25.60 25.60 25.60 25.60 1.0K
14:07 25.70 25.70 25.70 25.70 1.0K
14:09 25.70 25.70 25.70 25.70 1.0K
14:10 25.71 25.71 25.71 25.71 1.3K
14:11 25.74 25.74 25.71 25.71 1.6K
14:12 25.71 25.71 25.71 25.71 1.4K
14:14 25.74 25.74 25.74 25.74 0.5K
14:15 25.74 25.74 25.74 25.74 0.1K
14:17 25.74 25.74 25.74 25.74 0.2K
14:18 25.74 25.74 25.71 25.71 1.3K
14:19 25.74 25.74 25.74 25.74 0.0K
14:20 25.74 25.74 25.74 25.74 0.1K
14:22 25.74 25.74 25.74 25.74 0.0K
14:23 25.74 25.74 25.74 25.74 0.0K
14:25 25.74 25.74 25.74 25.74 5.3K
14:26 25.74 25.74 25.74 25.74 0.5K
14:27 25.74 25.74 25.74 25.74 0.7K
14:28 25.74 25.74 25.74 25.74 0.0K
14:29 25.74 25.74 25.74 25.74 0.0K
14:31 25.71 25.71 25.71 25.71 1.5K
14:33 25.71 25.71 25.70 25.70 0.3K
14:34 25.74 25.74 25.74 25.74 0.0K
14:38 25.74 25.74 25.74 25.74 0.1K
14:40 25.74 25.74 25.74 25.74 0.0K
14:43 25.74 25.74 25.74 25.74 9.0K
14:44 25.74 25.74 25.74 25.74 4.8K
14:46 25.74 25.74 25.70 25.70 0.2K
14:47 25.70 25.74 25.70 25.74 0.6K
14:49 25.74 25.74 25.74 25.74 1.5K
14:50 25.74 25.74 25.74 25.74 0.1K
14:56 25.74 25.74 25.74 25.74 3.0K
14:57 25.74 25.74 25.74 25.74 0.0K
15:02 25.74 25.74 25.74 25.74 1.0K
15:10 25.74 25.74 25.74 25.74 1.5K
15:11 25.74 25.74 25.74 25.74 0.0K
15:13 25.74 25.74 25.74 25.74 1.0K
15:14 25.74 25.74 25.74 25.74 0.2K
15:29 25.74 25.74 25.74 25.74 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available