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
09:07 26.48 26.48 26.48 26.48 0.2K
09:15 26.25 26.47 26.25 26.25 2.6K
09:16 26.47 26.47 26.40 26.40 1.0K
09:17 26.25 26.25 26.25 26.25 0.8K
09:18 26.40 26.40 26.00 26.00 0.7K
09:19 26.39 26.39 26.39 26.39 5.8K
09:20 26.37 26.38 26.37 26.38 2.4K
09:21 26.37 26.37 26.35 26.35 1.2K
09:22 26.30 26.30 26.30 26.30 4.0K
09:23 26.24 26.24 26.24 26.24 1.0K
09:24 26.01 26.23 26.01 26.23 1.9K
09:25 26.23 26.23 26.22 26.22 0.2K
09:26 26.22 26.22 26.09 26.09 0.0K
09:27 26.20 26.25 26.10 26.25 5.6K
09:28 26.10 26.10 26.00 26.00 5.0K
09:29 26.34 26.34 26.34 26.34 0.6K
09:30 26.34 26.34 26.34 26.34 0.1K
09:31 26.34 26.34 26.34 26.34 0.4K
09:32 26.32 26.32 26.32 26.32 2.2K
09:34 26.31 26.32 26.30 26.30 0.9K
09:35 26.30 26.30 26.30 26.30 0.2K
09:36 26.30 26.30 26.30 26.30 0.1K
09:37 26.30 26.30 26.30 26.30 0.7K
09:38 26.30 26.30 26.01 26.01 0.1K
09:39 26.29 26.30 26.29 26.30 1.0K
09:40 26.30 26.30 26.30 26.30 0.2K
09:41 26.30 26.30 26.00 26.00 0.6K
09:44 26.29 26.29 26.29 26.29 0.1K
09:45 26.29 26.29 26.29 26.29 0.3K
09:46 26.00 26.29 26.00 26.29 0.0K
09:47 26.29 26.29 26.29 26.29 0.3K
09:49 26.28 26.28 26.28 26.28 0.2K
09:50 26.28 26.28 26.28 26.28 0.0K
09:51 26.00 26.00 25.74 25.74 4.2K
09:52 25.98 26.29 25.98 26.29 3.2K
09:53 26.25 26.25 26.25 26.25 0.0K
09:55 26.20 26.20 26.20 26.20 0.7K
09:56 26.20 26.20 26.20 26.20 0.1K
09:57 26.20 26.20 26.20 26.20 0.0K
09:58 25.81 25.81 25.81 25.81 0.0K
09:59 25.81 25.81 25.81 25.81 0.1K
10:01 26.00 26.00 26.00 26.00 0.0K
10:02 26.00 26.00 26.00 26.00 0.3K
10:03 26.00 26.00 26.00 26.00 0.0K
10:04 25.98 25.98 25.98 25.98 0.0K
10:05 25.81 25.98 25.81 25.98 0.1K
10:06 25.98 25.98 25.98 25.98 0.0K
10:08 25.81 25.81 25.80 25.80 0.4K
10:09 25.80 25.80 25.80 25.80 0.0K
10:10 25.95 25.95 25.95 25.95 0.5K
10:11 25.80 25.80 25.80 25.80 0.5K
10:15 25.80 25.80 25.80 25.80 0.1K
10:16 25.80 25.80 25.80 25.80 0.5K
10:18 25.94 25.94 25.94 25.94 0.0K
10:19 25.80 25.80 25.80 25.80 1.2K
10:20 25.80 25.80 25.80 25.80 4.1K
10:23 25.82 25.95 25.82 25.95 5.0K
10:24 25.95 25.95 25.95 25.95 0.3K
10:29 25.80 25.94 25.80 25.94 1.4K
10:30 25.94 25.94 25.94 25.94 0.1K
10:31 25.94 25.94 25.94 25.94 0.0K
10:32 25.94 25.94 25.94 25.94 0.1K
10:35 25.95 25.95 25.95 25.95 0.4K
10:37 25.80 25.80 25.60 25.60 3.7K
10:38 25.50 25.50 25.30 25.30 1.5K
10:39 25.90 25.90 25.90 25.90 0.0K
10:42 25.90 25.90 25.89 25.89 0.1K
10:43 25.89 25.89 25.89 25.89 0.1K
10:44 25.85 25.85 25.85 25.85 0.5K
10:47 25.85 25.85 25.85 25.85 0.1K
10:48 25.85 25.85 25.85 25.85 0.1K
10:50 25.60 25.60 25.60 25.60 9.0K
10:53 25.85 25.85 25.85 25.85 1.0K
10:54 25.80 25.80 25.80 25.80 0.0K
10:55 25.80 25.80 25.80 25.80 0.1K
10:56 25.80 25.80 25.80 25.80 0.1K
10:58 25.80 25.80 25.80 25.80 0.0K
10:59 25.80 25.80 25.80 25.80 0.0K
11:01 25.80 25.80 25.80 25.80 0.0K
11:02 25.80 25.80 25.80 25.80 0.2K
11:03 25.80 25.80 25.80 25.80 0.0K
11:05 25.80 25.80 25.80 25.80 0.6K
11:08 25.80 25.80 25.80 25.80 1.4K
11:10 25.80 25.80 25.79 25.79 0.0K
11:11 25.79 25.79 25.70 25.70 0.1K
11:13 25.70 25.70 25.70 25.70 0.5K
11:14 25.70 25.70 25.70 25.70 0.0K
11:15 25.65 25.65 25.65 25.65 0.1K
11:16 25.65 25.65 25.60 25.60 0.1K
11:17 25.60 25.60 25.60 25.60 0.1K
11:18 25.60 25.60 25.60 25.60 0.1K
11:19 25.60 25.60 25.60 25.60 0.1K
11:20 25.55 25.55 25.55 25.55 0.1K
11:21 25.55 25.55 25.55 25.55 0.0K
11:22 25.50 25.59 25.50 25.59 0.4K
11:26 25.59 25.59 25.59 25.59 0.0K
11:28 25.58 25.65 25.58 25.65 0.2K
11:29 25.65 25.65 25.65 25.65 0.0K
11:30 25.65 25.65 25.65 25.65 0.1K
11:33 25.64 25.64 25.64 25.64 0.0K
11:34 25.64 25.64 25.64 25.64 0.1K
11:35 25.64 25.64 25.64 25.64 0.2K
11:37 25.64 25.64 25.64 25.64 0.0K
11:40 25.64 25.64 25.64 25.64 0.0K
11:43 25.64 25.64 25.64 25.64 0.0K
11:44 25.41 25.41 25.41 25.41 4.7K
11:46 25.64 25.64 25.53 25.53 0.0K
11:51 25.55 25.55 25.53 25.53 0.2K
11:54 25.59 25.59 25.59 25.59 0.0K
11:55 25.53 25.53 25.53 25.53 0.0K
11:58 25.59 25.59 25.59 25.59 0.0K
12:01 25.41 25.41 25.41 25.41 0.8K
12:07 25.41 25.41 25.41 25.41 0.9K
12:08 25.43 25.43 25.43 25.43 11.9K
12:09 25.58 25.58 25.58 25.58 0.0K
12:10 25.58 25.58 25.58 25.58 0.0K
12:11 25.58 25.58 25.16 25.16 3.4K
12:12 25.16 25.16 25.16 25.16 4.0K
12:14 25.16 25.59 25.16 25.59 3.8K
12:16 25.40 25.40 25.40 25.40 0.3K
12:17 25.55 25.55 25.55 25.55 0.5K
12:18 25.55 25.55 25.55 25.55 0.0K
12:19 25.55 25.55 25.55 25.55 0.2K
12:23 25.59 25.59 25.59 25.59 0.0K
12:24 25.40 25.40 25.40 25.40 0.1K
12:27 25.40 25.40 25.40 25.40 0.3K
12:30 25.45 25.45 25.40 25.40 0.2K
12:33 25.40 25.40 25.40 25.40 0.0K
12:42 25.50 25.50 25.50 25.50 0.1K
12:45 25.50 25.50 25.50 25.50 0.1K
12:47 25.50 25.50 25.50 25.50 0.1K
12:48 25.50 25.50 25.50 25.50 0.1K
12:50 25.50 25.50 25.50 25.50 0.2K
12:51 25.50 25.50 25.50 25.50 0.0K
12:52 25.50 25.50 25.50 25.50 1.6K
12:57 25.50 25.50 25.50 25.50 0.0K
12:58 25.50 25.50 25.50 25.50 0.2K
12:59 25.40 25.40 25.40 25.40 0.0K
13:02 25.40 25.50 25.40 25.50 0.3K
13:03 25.50 25.50 25.50 25.50 0.0K
13:07 25.50 25.50 25.50 25.50 0.0K
13:08 25.50 25.50 25.50 25.50 0.0K
13:09 25.49 25.49 25.49 25.49 0.0K
13:10 25.49 25.49 25.49 25.49 0.0K
13:11 25.49 25.49 25.49 25.49 0.0K
13:13 25.49 25.49 25.49 25.49 0.1K
13:15 25.49 25.49 25.49 25.49 0.1K
13:16 25.49 25.49 25.49 25.49 0.0K
13:22 25.49 25.49 25.49 25.49 0.2K
13:23 25.40 25.40 25.40 25.40 0.3K
13:30 25.40 25.40 25.40 25.40 0.7K
13:34 25.49 25.49 25.49 25.49 0.0K
13:36 25.49 25.50 25.49 25.50 0.5K
13:37 25.65 25.65 25.50 25.50 1.8K
13:38 25.65 25.65 25.65 25.65 0.0K
13:39 25.65 25.65 25.65 25.65 0.1K
13:41 25.65 25.65 25.65 25.65 0.1K
13:42 25.64 25.64 25.64 25.64 0.1K
13:43 25.64 25.64 25.50 25.50 0.5K
13:45 25.50 25.50 25.50 25.50 0.3K
13:47 25.64 25.64 25.64 25.64 0.0K
13:50 25.64 25.64 25.64 25.64 0.1K
13:52 25.69 25.69 25.69 25.69 0.0K
13:53 25.69 25.69 25.69 25.69 0.2K
13:57 25.69 25.69 25.69 25.69 0.0K
13:58 25.64 25.64 25.64 25.64 0.1K
14:01 25.70 25.70 25.70 25.70 0.8K
14:03 25.64 25.64 25.58 25.58 0.1K
14:04 25.52 25.52 25.52 25.52 0.1K
14:11 25.50 25.50 25.50 25.50 4.0K
14:12 25.50 25.50 25.50 25.50 0.2K
14:14 25.70 25.70 25.70 25.70 0.2K
14:15 25.70 25.70 25.70 25.70 0.0K
14:16 25.70 25.70 25.70 25.70 0.1K
14:17 25.50 25.70 25.50 25.70 0.0K
14:18 25.70 25.70 25.70 25.70 0.0K
14:20 25.70 25.70 25.70 25.70 0.0K
14:24 25.68 25.68 25.68 25.68 0.0K
14:25 25.68 25.68 25.68 25.68 0.2K
14:27 25.68 25.70 25.68 25.70 0.5K
14:28 25.70 25.70 25.70 25.70 1.3K
14:31 25.70 25.70 25.70 25.70 0.0K
14:34 25.70 25.70 25.68 25.68 0.2K
14:36 25.70 25.90 25.69 25.69 10.8K
14:37 25.68 25.68 25.50 25.50 2.9K
14:41 25.89 25.89 25.53 25.53 0.1K
14:43 25.88 25.88 25.53 25.53 0.1K
14:46 25.87 25.87 25.87 25.87 0.0K
14:47 26.29 26.29 26.29 26.29 10.0K
14:48 26.00 26.00 26.00 26.00 1.0K
14:49 26.00 26.00 26.00 26.00 1.0K
14:51 25.99 25.99 25.99 25.99 0.1K
14:52 25.98 25.98 25.98 25.98 0.0K
14:54 25.98 25.98 25.98 25.98 0.1K
14:55 25.98 25.98 25.98 25.98 0.0K
15:01 25.99 25.99 25.99 25.99 0.0K
15:02 25.97 25.97 25.97 25.97 0.0K
15:03 25.97 25.99 25.97 25.99 0.1K
15:06 25.99 25.99 25.97 25.97 0.0K
15:07 25.97 25.97 25.97 25.97 0.0K
15:08 25.98 25.98 25.96 25.96 0.0K
15:10 25.98 25.98 25.98 25.98 0.2K
15:13 25.98 25.98 25.98 25.98 0.1K
15:14 25.98 25.98 25.98 25.98 2.0K
15:15 25.98 25.98 25.98 25.98 1.0K
15:16 25.98 25.98 25.98 25.98 0.0K
15:17 25.50 25.50 25.50 25.50 1.1K
15:20 25.54 25.54 25.54 25.54 0.2K
15:22 25.89 25.89 25.54 25.54 1.4K
15:23 25.89 25.89 25.89 25.89 0.0K
15:25 25.54 25.54 25.54 25.54 0.4K
15:26 25.50 25.50 25.50 25.50 2.4K
15:27 25.64 25.64 25.64 25.64 0.0K
15:28 25.62 25.62 25.60 25.60 0.7K
15:29 25.60 25.67 25.50 25.67 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available