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 26.20 26.20 26.20 26.20 0.5K
09:15 26.10 26.10 25.97 25.97 0.7K
09:16 26.00 26.00 25.99 25.99 0.2K
09:18 25.99 25.99 25.99 25.99 0.2K
09:19 25.97 25.97 25.97 25.97 0.1K
09:20 25.96 25.96 25.96 25.96 0.1K
09:21 25.97 25.97 25.97 25.97 0.1K
09:22 25.97 25.97 25.90 25.95 0.9K
09:23 25.95 25.95 25.95 25.95 0.4K
09:24 25.95 25.95 25.95 25.95 1.2K
09:25 25.95 25.95 25.95 25.95 0.8K
09:26 25.95 25.95 25.95 25.95 0.1K
09:27 25.95 25.95 25.95 25.95 0.1K
09:28 25.55 25.55 25.46 25.46 1.6K
09:29 25.46 25.46 25.46 25.46 0.4K
09:31 25.40 25.46 25.40 25.46 2.0K
09:32 25.50 25.50 25.50 25.50 1.9K
09:33 25.50 25.50 25.50 25.50 0.1K
09:34 25.50 25.50 25.50 25.50 0.2K
09:35 25.40 25.40 25.40 25.40 0.2K
09:36 25.50 25.50 25.50 25.50 0.0K
09:37 25.50 25.50 25.50 25.50 0.0K
09:38 25.40 25.50 25.40 25.50 0.1K
09:39 25.45 25.45 25.45 25.45 0.0K
09:40 25.45 25.45 25.45 25.45 0.0K
09:41 25.40 25.40 25.33 25.33 0.9K
09:44 25.40 25.40 25.40 25.40 0.3K
09:46 25.45 25.45 25.45 25.45 0.0K
09:47 25.45 25.45 25.45 25.45 0.0K
09:48 25.40 25.40 25.40 25.40 0.1K
09:49 25.40 25.40 25.40 25.40 0.3K
09:50 25.40 25.40 25.40 25.40 0.4K
09:51 25.40 25.40 25.40 25.40 0.2K
09:52 25.30 25.30 25.30 25.30 0.2K
09:53 24.75 24.75 24.75 24.75 10.3K
09:54 24.80 24.80 24.80 24.80 0.4K
09:55 24.85 25.50 24.85 25.50 6.5K
09:56 25.49 25.49 25.49 25.49 1.0K
09:57 25.49 25.49 25.37 25.37 0.3K
09:58 25.37 25.37 25.37 25.37 0.0K
09:59 25.01 25.01 25.01 25.01 0.1K
10:01 24.90 24.90 24.90 24.90 1.2K
10:02 24.89 24.89 24.89 24.89 7.6K
10:03 25.35 25.35 25.35 25.35 0.0K
10:04 25.37 25.37 25.37 25.37 0.1K
10:05 25.35 25.40 25.35 25.40 1.6K
10:06 25.95 25.95 25.90 25.90 3.6K
10:07 25.80 25.80 25.50 25.50 0.8K
10:08 25.49 25.49 25.49 25.49 0.0K
10:09 25.49 25.49 25.49 25.49 0.1K
10:10 25.49 25.49 25.01 25.49 0.1K
10:11 25.49 25.49 25.49 25.49 0.0K
10:12 25.49 25.49 25.49 25.49 1.1K
10:13 25.49 25.49 25.49 25.49 0.5K
10:14 25.48 25.48 25.48 25.48 0.5K
10:17 25.48 25.48 25.48 25.48 2.1K
10:18 25.48 25.48 25.48 25.48 0.0K
10:21 25.48 25.69 25.48 25.69 1.1K
10:23 25.65 25.65 25.65 25.65 0.0K
10:25 25.65 25.65 25.65 25.65 0.0K
10:27 25.65 25.65 25.65 25.65 0.1K
10:28 25.65 25.65 25.65 25.65 1.5K
10:30 25.53 25.53 25.53 25.53 0.3K
10:32 25.53 25.53 25.53 25.53 0.1K
10:33 25.53 25.53 25.53 25.53 0.0K
10:35 25.53 25.53 25.53 25.53 0.0K
10:36 25.53 25.53 25.53 25.53 0.1K
10:37 25.50 25.50 25.50 25.50 0.1K
10:38 25.65 25.65 25.65 25.65 0.6K
10:40 25.65 25.65 25.65 25.65 0.1K
10:42 25.65 25.65 25.65 25.65 0.0K
10:43 25.65 25.65 25.65 25.65 0.1K
10:44 25.65 25.65 25.65 25.65 0.0K
10:46 25.65 25.65 25.65 25.65 1.0K
10:47 25.65 25.65 25.65 25.65 0.1K
10:49 25.50 25.50 25.50 25.50 0.3K
10:50 25.50 25.50 25.50 25.50 0.2K
10:52 25.65 25.65 25.65 25.65 0.1K
10:54 25.65 25.65 25.65 25.65 0.0K
10:57 25.51 25.51 25.51 25.51 0.1K
10:58 25.50 25.50 25.50 25.50 0.3K
10:59 25.64 25.64 25.63 25.63 0.0K
11:00 25.50 25.50 25.50 25.50 0.1K
11:01 25.60 25.60 25.60 25.60 0.0K
11:02 25.60 25.60 25.59 25.59 0.1K
11:03 25.58 25.58 25.58 25.58 0.0K
11:08 25.50 25.50 25.50 25.50 0.2K
11:09 25.26 25.26 25.26 25.26 0.0K
11:11 25.25 25.25 25.25 25.25 0.2K
11:13 25.25 25.25 25.25 25.25 1.0K
11:21 25.58 25.58 25.58 25.58 0.1K
11:23 25.58 25.58 25.58 25.58 0.1K
11:24 25.58 25.58 25.58 25.58 0.0K
11:25 25.58 25.58 25.58 25.58 0.0K
11:30 25.58 25.58 25.58 25.58 0.0K
11:33 25.31 25.31 25.31 25.31 0.0K
11:34 25.26 25.26 25.26 25.26 1.0K
11:35 25.57 25.57 25.57 25.57 0.0K
11:37 25.57 25.57 25.57 25.57 0.0K
11:40 25.32 25.32 25.05 25.05 2.8K
11:42 25.10 25.10 25.10 25.10 0.5K
11:43 25.11 25.58 25.11 25.58 0.1K
11:45 25.10 25.10 25.10 25.10 0.2K
11:46 25.10 25.10 25.10 25.10 0.5K
11:48 25.10 25.10 25.10 25.10 1.5K
11:51 25.55 25.55 25.55 25.55 0.1K
11:52 25.10 25.10 25.02 25.02 0.3K
11:53 25.54 25.54 25.54 25.54 0.1K
11:56 25.53 25.53 25.53 25.53 0.0K
11:57 25.53 25.53 25.53 25.53 0.2K
12:02 25.50 25.50 25.50 25.50 0.8K
12:05 25.50 25.50 25.50 25.50 0.0K
12:06 25.50 25.50 25.50 25.50 0.0K
12:07 25.20 25.20 25.20 25.20 0.1K
12:09 25.21 25.21 25.21 25.21 0.5K
12:10 25.21 25.21 25.21 25.21 1.3K
12:12 25.21 25.21 25.21 25.21 1.1K
12:13 25.21 25.21 25.20 25.20 0.1K
12:14 25.21 25.21 25.21 25.21 0.8K
12:17 25.20 25.20 25.20 25.20 0.8K
12:19 25.21 25.21 25.21 25.21 0.0K
12:25 25.50 25.50 25.50 25.50 0.4K
12:26 25.50 25.50 25.50 25.50 0.3K
12:28 25.50 25.50 25.50 25.50 0.0K
12:30 25.50 25.50 25.50 25.50 0.1K
12:31 25.50 25.50 25.50 25.50 0.0K
12:33 25.50 25.50 25.50 25.50 0.0K
12:34 25.50 25.50 25.50 25.50 0.1K
12:36 25.40 25.40 25.40 25.40 0.5K
12:39 25.50 25.50 25.50 25.50 0.0K
12:43 25.40 25.40 25.40 25.40 0.0K
12:47 25.40 25.40 25.40 25.40 0.0K
12:50 25.50 25.50 25.50 25.50 0.2K
12:51 25.40 25.40 25.40 25.40 0.0K
12:57 25.40 25.40 25.40 25.40 0.1K
12:58 25.50 25.50 25.50 25.50 0.0K
12:59 25.50 25.50 25.50 25.50 0.0K
13:02 25.02 25.50 25.02 25.02 1.1K
13:03 25.50 25.50 25.50 25.50 0.0K
13:11 25.50 25.50 25.50 25.50 0.2K
13:14 25.50 25.50 25.50 25.50 0.0K
13:15 25.50 25.50 25.50 25.50 0.0K
13:21 25.15 25.15 25.15 25.15 0.0K
13:22 25.12 25.12 25.12 25.12 0.1K
13:23 25.11 25.11 25.11 25.11 0.5K
13:25 25.11 25.11 25.11 25.11 0.1K
13:27 25.11 25.11 25.11 25.11 0.0K
13:28 25.11 25.11 25.02 25.02 0.9K
13:29 25.08 25.08 25.08 25.08 0.2K
13:31 25.11 25.11 25.11 25.11 0.0K
13:32 25.11 25.11 25.11 25.11 0.0K
13:33 25.11 25.11 25.11 25.11 0.0K
13:34 25.11 25.11 25.11 25.11 0.0K
13:35 25.11 25.11 25.11 25.11 0.6K
13:36 25.11 25.11 25.11 25.11 0.2K
13:38 25.12 25.12 25.00 25.00 11.3K
13:39 25.00 25.00 25.00 25.00 1.2K
13:41 25.37 25.37 25.37 25.37 0.0K
13:42 25.00 25.00 25.00 25.00 0.0K
13:43 25.37 25.37 25.37 25.37 0.0K
13:44 24.91 25.34 24.91 25.34 0.6K
13:45 25.34 25.34 25.34 25.34 0.0K
13:47 24.95 24.95 24.95 24.95 0.0K
13:50 24.95 25.34 24.95 25.34 0.6K
13:52 25.34 25.34 25.34 25.34 0.2K
13:53 25.34 25.34 25.34 25.34 0.0K
13:58 25.10 25.10 25.10 25.10 18.0K
13:59 25.07 25.07 25.07 25.07 0.0K
14:00 25.07 25.07 25.07 25.07 0.0K
14:01 25.07 25.07 25.07 25.07 0.1K
14:02 24.96 24.96 24.96 24.96 0.1K
14:04 24.95 24.95 24.95 24.95 1.3K
14:09 24.96 24.96 24.96 24.96 0.1K
14:11 25.34 25.34 25.34 25.34 1.5K
14:12 25.34 25.34 25.34 25.34 0.1K
14:13 25.30 25.34 25.30 25.34 0.1K
14:14 25.25 25.25 25.25 25.25 0.0K
14:15 25.00 25.00 25.00 25.00 0.6K
14:17 25.40 25.40 25.40 25.40 1.0K
14:19 25.34 25.34 25.34 25.34 0.0K
14:24 25.00 25.00 25.00 25.00 0.1K
14:25 25.00 25.37 25.00 25.37 1.1K
14:27 25.37 25.37 25.00 25.00 0.8K
14:28 25.00 25.40 25.00 25.40 0.2K
14:29 25.40 25.40 25.40 25.40 0.0K
14:32 25.39 25.39 25.39 25.39 0.1K
14:33 25.33 25.33 25.33 25.33 0.1K
14:34 25.25 25.30 25.25 25.30 0.6K
14:36 25.29 25.29 25.29 25.29 0.1K
14:40 25.00 25.00 25.00 25.00 0.3K
14:41 25.00 25.00 25.00 25.00 0.0K
14:45 25.29 25.29 25.29 25.29 0.1K
14:47 25.28 25.28 25.28 25.28 0.3K
14:48 25.28 25.28 25.28 25.28 0.0K
14:50 25.00 25.25 25.00 25.25 1.3K
14:51 25.24 25.24 25.24 25.24 0.1K
14:52 25.24 25.24 25.24 25.24 0.0K
14:53 25.20 25.24 25.20 25.24 0.0K
14:54 24.95 24.95 24.95 24.95 2.4K
14:55 24.95 25.19 24.95 25.19 0.5K
14:56 24.95 25.19 24.95 25.19 0.0K
15:01 25.20 25.20 25.19 25.19 1.3K
15:02 24.95 24.95 24.95 24.95 0.5K
15:03 25.19 25.19 25.19 25.19 0.5K
15:04 25.19 25.19 25.19 25.19 0.3K
15:06 24.95 24.95 24.95 24.95 0.0K
15:08 25.07 25.07 25.07 25.07 0.0K
15:10 25.07 25.07 25.07 25.07 0.0K
15:11 25.09 25.09 25.09 25.09 0.1K
15:12 25.09 25.09 25.09 25.09 0.2K
15:13 25.00 25.09 25.00 25.09 0.5K
15:14 25.00 25.00 25.00 25.00 1.7K
15:15 25.00 25.00 25.00 25.00 0.0K
15:16 24.90 25.04 24.90 25.04 0.5K
15:17 24.90 24.90 24.78 24.78 2.1K
15:18 24.90 24.90 24.90 24.90 2.0K
15:21 24.90 24.90 24.90 24.90 0.0K
15:22 24.78 24.90 24.75 24.90 0.1K
15:23 24.75 24.75 24.75 24.75 0.2K
15:24 24.90 24.90 24.90 24.90 0.1K
15:25 25.00 25.00 24.90 24.90 2.7K
15:26 25.00 25.00 25.00 25.00 0.1K
15:27 25.00 25.05 25.00 25.05 0.7K
15:28 25.05 25.05 25.05 25.05 0.7K
15:29 25.07 25.07 24.98 24.98 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available