Essar Shipping

ESPL
🏛️ india →
26.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 32.80 32.80 32.80 32.80 39.8K
09:15 32.59 32.59 31.80 31.82 17.9K
09:16 31.80 31.82 31.72 31.72 24.8K
09:17 31.72 31.72 31.72 31.72 0.8K
09:18 31.72 31.72 31.72 31.72 1.4K
09:19 31.72 31.72 31.72 31.72 2.4K
09:20 31.72 31.72 31.72 31.72 1.1K
09:21 31.72 31.72 31.72 31.72 1.2K
09:22 31.72 31.72 31.72 31.72 3.1K
09:23 31.72 32.00 31.72 31.72 153.7K
09:24 31.72 31.72 31.72 31.72 6.7K
09:25 31.72 31.80 31.72 31.76 121.0K
09:26 31.80 31.88 31.80 31.84 7.9K
09:27 31.81 31.90 31.81 31.90 25.2K
09:28 31.86 32.29 31.86 32.28 32.2K
09:29 32.30 32.45 32.07 32.08 51.1K
09:30 32.08 32.49 32.08 32.27 16.6K
09:31 32.40 32.70 32.16 32.16 15.8K
09:32 32.42 32.42 32.30 32.30 2.5K
09:33 32.45 32.45 32.30 32.30 6.3K
09:34 32.43 32.69 32.43 32.69 11.5K
09:35 32.68 32.70 32.68 32.70 2.9K
09:36 32.70 32.70 32.62 32.70 4.1K
09:37 32.70 32.73 32.69 32.69 4.9K
09:38 32.70 32.70 32.69 32.69 5.6K
09:39 32.69 32.69 32.52 32.68 1.6K
09:40 32.68 32.68 32.60 32.60 0.7K
09:41 32.51 32.51 32.43 32.43 4.9K
09:42 32.40 32.42 32.17 32.17 5.5K
09:43 32.49 32.49 32.32 32.33 2.5K
09:44 32.32 32.39 32.21 32.39 1.7K
09:45 32.20 32.22 32.20 32.22 2.9K
09:46 32.20 32.20 32.20 32.20 0.1K
09:47 32.20 32.29 32.07 32.07 10.1K
09:48 32.07 32.07 31.81 31.81 17.0K
09:49 31.90 31.90 31.81 31.82 1.0K
09:50 31.82 31.90 31.82 31.90 0.6K
09:51 31.83 31.98 31.83 31.85 0.9K
09:52 31.90 32.00 31.84 31.84 7.5K
09:53 32.00 32.10 32.00 32.00 1.6K
09:54 32.10 32.21 32.00 32.19 4.2K
09:55 32.19 32.19 32.10 32.19 0.3K
09:56 32.10 32.19 32.00 32.19 2.1K
09:57 32.00 32.19 32.00 32.00 1.1K
09:58 32.17 32.17 32.17 32.17 0.2K
09:59 32.11 32.11 32.11 32.11 0.1K
10:00 32.11 32.11 32.00 32.00 0.8K
10:01 32.12 32.13 32.12 32.13 0.0K
10:02 32.13 32.13 32.13 32.13 0.3K
10:03 32.17 32.17 32.17 32.17 0.0K
10:04 32.13 32.25 32.13 32.25 0.9K
10:05 32.25 32.30 32.17 32.30 0.6K
10:06 32.62 32.62 32.16 32.29 7.8K
10:07 32.29 32.29 32.21 32.21 2.6K
10:08 32.43 32.43 32.22 32.22 0.1K
10:09 32.39 32.39 32.22 32.39 0.4K
10:10 32.39 32.39 32.31 32.31 0.3K
10:11 32.31 32.39 32.23 32.29 1.2K
10:12 32.11 32.37 32.11 32.37 0.2K
10:13 32.25 32.25 32.11 32.25 1.0K
10:14 32.03 32.03 32.03 32.03 5.7K
10:15 32.03 32.19 32.03 32.18 2.9K
10:16 32.03 32.03 32.03 32.03 2.0K
10:17 32.05 32.05 32.05 32.05 0.4K
10:18 32.17 32.17 32.17 32.17 0.4K
10:19 32.14 32.14 32.14 32.14 0.1K
10:20 32.14 32.14 32.06 32.06 0.5K
10:22 32.07 32.14 32.07 32.14 0.3K
10:23 32.14 32.14 32.14 32.14 0.5K
10:24 32.14 32.14 32.13 32.13 0.0K
10:25 32.10 32.16 32.10 32.16 0.8K
10:26 32.13 32.16 32.13 32.16 0.6K
10:27 32.10 32.16 32.10 32.16 0.1K
10:28 32.16 32.16 32.16 32.16 0.7K
10:29 32.10 32.17 32.10 32.17 0.6K
10:30 32.10 32.10 32.06 32.06 2.0K
10:31 32.06 32.06 32.06 32.06 0.0K
10:32 32.10 32.10 32.10 32.10 0.1K
10:33 32.10 32.10 32.10 32.10 0.7K
10:34 32.06 32.06 32.06 32.06 4.0K
10:35 32.06 32.06 32.06 32.06 0.0K
10:36 32.16 32.16 32.16 32.16 0.5K
10:37 32.16 32.16 32.07 32.07 0.2K
10:39 32.07 32.07 32.07 32.07 0.1K
10:40 32.14 32.14 32.14 32.14 0.0K
10:41 32.14 32.14 32.14 32.14 0.0K
10:42 32.13 32.13 32.13 32.13 0.0K
10:43 32.06 32.06 32.06 32.06 1.9K
10:44 32.06 32.14 32.06 32.14 0.2K
10:45 32.06 32.06 32.06 32.06 0.0K
10:46 32.15 32.15 32.15 32.15 0.1K
10:48 32.05 32.05 32.05 32.05 0.6K
10:50 32.06 32.15 32.06 32.15 0.3K
10:51 32.15 32.15 32.15 32.15 0.0K
10:52 32.17 32.17 32.16 32.16 2.9K
10:53 32.16 32.17 32.16 32.17 0.7K
10:54 32.17 32.17 32.07 32.07 0.5K
10:55 32.07 32.07 32.07 32.07 0.0K
10:56 32.17 32.17 32.07 32.07 0.5K
10:58 32.08 32.08 32.03 32.03 2.8K
10:59 32.03 32.03 32.03 32.03 0.2K
11:00 32.16 32.16 32.16 32.16 0.0K
11:01 32.03 32.15 32.03 32.15 2.0K
11:02 32.10 32.10 32.10 32.10 0.0K
11:03 32.15 32.15 32.15 32.15 0.0K
11:04 32.15 32.15 32.15 32.15 0.3K
11:06 32.16 32.16 32.16 32.16 0.1K
11:07 32.16 32.16 32.16 32.16 0.5K
11:08 32.16 32.19 32.16 32.19 0.7K
11:10 32.20 32.50 32.20 32.49 2.9K
11:11 32.46 32.46 32.46 32.46 0.0K
11:12 32.21 32.21 32.21 32.21 0.0K
11:13 32.21 32.21 32.21 32.21 0.0K
11:14 32.21 32.21 32.21 32.21 0.0K
11:15 32.21 32.21 32.21 32.21 0.1K
11:16 32.25 32.25 32.25 32.25 0.1K
11:17 32.27 32.28 32.27 32.28 0.0K
11:18 32.39 32.39 32.39 32.39 0.0K
11:19 32.39 32.39 32.39 32.39 0.1K
11:20 32.39 32.40 32.39 32.39 3.4K
11:21 32.30 32.30 32.27 32.27 0.3K
11:22 32.40 32.49 32.17 32.17 15.1K
11:23 32.21 32.21 32.20 32.20 2.4K
11:24 32.34 32.34 32.34 32.34 0.0K
11:25 32.21 32.21 32.21 32.21 0.0K
11:28 32.21 32.21 32.21 32.21 0.0K
11:29 32.29 32.29 32.29 32.29 0.1K
11:30 32.23 32.24 32.23 32.24 0.2K
11:31 32.20 32.28 32.17 32.28 0.9K
11:33 32.20 32.20 32.20 32.20 3.2K
11:34 32.20 32.20 32.20 32.20 0.1K
11:35 32.19 32.19 32.16 32.19 2.5K
11:36 32.20 32.20 32.16 32.16 0.9K
11:37 32.20 32.20 32.20 32.20 0.2K
11:39 32.20 32.20 32.20 32.20 0.2K
11:40 32.20 32.20 32.20 32.20 0.0K
11:41 32.20 32.20 32.17 32.17 0.1K
11:42 32.17 32.17 32.17 32.17 0.1K
11:43 32.20 32.20 32.17 32.17 0.9K
11:44 32.20 32.20 32.20 32.20 0.9K
11:45 32.29 32.29 32.28 32.28 0.6K
11:46 32.16 32.16 32.16 32.16 1.1K
11:47 32.16 32.16 32.16 32.16 0.0K
11:49 32.16 32.16 32.16 32.16 0.0K
11:50 32.16 32.18 32.16 32.18 4.5K
11:51 32.16 32.28 32.16 32.28 0.6K
11:52 32.27 32.27 32.27 32.27 0.0K
11:53 32.27 32.27 32.27 32.27 0.2K
11:54 32.16 32.16 32.11 32.11 1.5K
11:56 32.15 32.15 32.11 32.11 0.3K
11:59 32.11 32.11 32.10 32.11 1.7K
12:00 32.08 32.08 32.05 32.05 5.0K
12:01 32.05 32.05 32.05 32.05 1.0K
12:03 32.05 32.05 32.05 32.05 0.0K
12:04 32.05 32.05 32.05 32.05 0.0K
12:05 32.05 32.05 32.05 32.05 0.0K
12:06 32.05 32.05 32.05 32.05 1.1K
12:07 32.10 32.10 32.10 32.10 0.2K
12:08 32.10 32.11 32.10 32.11 0.7K
12:09 32.11 32.11 32.11 32.11 0.1K
12:10 32.11 32.11 32.11 32.11 0.1K
12:12 32.02 32.02 32.02 32.02 3.6K
12:14 32.10 32.10 32.10 32.10 0.2K
12:15 32.22 32.22 32.22 32.22 0.8K
12:16 32.25 32.25 32.25 32.25 0.4K
12:18 32.23 32.23 32.23 32.23 0.1K
12:19 32.23 32.23 32.23 32.23 0.0K
12:21 32.23 32.27 32.23 32.25 3.1K
12:22 32.15 32.15 32.15 32.15 0.0K
12:24 32.25 32.28 32.25 32.28 0.5K
12:25 32.28 32.28 32.15 32.15 0.0K
12:26 32.15 32.15 32.15 32.15 0.2K
12:27 32.27 32.27 32.23 32.23 2.5K
12:30 32.28 32.28 32.28 32.28 1.0K
12:31 32.37 32.39 32.37 32.39 2.0K
12:32 32.37 32.37 32.37 32.37 0.1K
12:34 32.30 32.30 32.30 32.30 0.2K
12:35 32.33 32.33 32.33 32.33 0.5K
12:38 32.33 32.33 32.33 32.33 0.1K
12:40 32.30 32.30 32.30 32.30 0.0K
12:41 32.24 32.24 32.24 32.24 0.3K
12:42 32.36 32.36 32.36 32.36 3.0K
12:46 32.25 32.25 32.25 32.25 0.1K
12:47 32.29 32.29 32.29 32.29 0.2K
12:48 32.35 32.35 32.35 32.35 0.5K
12:49 32.35 32.35 32.35 32.35 0.1K
12:50 32.25 32.35 32.25 32.35 0.1K
12:51 32.25 32.25 32.25 32.25 0.3K
12:52 32.33 32.33 32.33 32.33 0.0K
12:55 32.33 32.33 32.33 32.33 0.0K
12:56 32.33 32.33 32.33 32.33 0.0K
12:59 32.33 32.33 32.25 32.25 0.0K
13:00 32.33 32.35 32.33 32.35 3.5K
13:01 32.34 32.34 32.34 32.34 1.0K
13:03 32.38 32.46 32.38 32.46 3.4K
13:04 32.49 32.49 32.49 32.49 4.4K
13:05 32.49 32.49 32.48 32.48 3.0K
13:07 32.48 32.48 32.42 32.42 3.8K
13:08 32.39 32.39 32.39 32.39 3.0K
13:10 32.48 32.48 32.48 32.48 0.0K
13:12 32.37 32.48 32.37 32.48 1.0K
13:15 32.48 32.48 32.48 32.48 0.0K
13:17 32.48 32.48 32.48 32.48 0.0K
13:18 32.48 32.48 32.48 32.48 0.0K
13:20 32.48 32.48 32.48 32.48 2.0K
13:23 32.45 32.45 32.45 32.45 0.0K
13:25 32.40 32.40 32.40 32.40 0.0K
13:26 32.40 32.40 32.40 32.40 0.0K
13:28 32.45 32.45 32.45 32.45 1.6K
13:30 32.45 32.45 32.45 32.45 0.0K
13:31 32.45 32.48 32.45 32.48 0.7K
13:32 32.48 32.48 32.48 32.48 2.6K
13:33 32.48 32.48 32.48 32.48 1.7K
13:35 32.48 32.48 32.48 32.48 0.1K
13:36 32.48 32.48 32.48 32.48 0.8K
13:37 32.40 32.40 32.40 32.40 0.2K
13:38 32.52 32.52 32.52 32.52 6.3K
13:39 32.52 32.52 32.52 32.52 0.0K
13:40 32.41 32.41 32.40 32.40 1.1K
13:41 32.38 32.38 32.38 32.38 0.1K
13:43 32.37 32.37 32.36 32.36 0.0K
13:44 32.37 32.37 32.36 32.36 0.0K
13:46 32.36 32.36 32.36 32.36 0.2K
13:48 32.36 32.36 32.35 32.36 0.2K
13:50 32.35 32.35 32.32 32.32 0.2K
13:51 32.35 32.35 32.32 32.32 0.6K
13:55 32.30 32.35 32.27 32.35 0.9K
13:57 32.27 32.34 32.10 32.34 11.0K
13:58 32.12 32.12 32.12 32.12 0.3K
13:59 32.33 32.33 32.33 32.33 0.0K
14:00 32.15 32.21 32.15 32.21 11.1K
14:02 32.12 32.12 32.12 32.12 0.0K
14:04 32.21 32.21 32.21 32.21 0.0K
14:07 32.12 32.12 32.12 32.12 0.4K
14:08 32.20 32.20 32.20 32.20 0.1K
14:09 32.12 32.19 32.10 32.19 1.9K
14:10 31.95 32.00 31.95 31.95 10.2K
14:11 32.14 32.15 32.14 32.15 0.6K
14:12 32.02 32.02 31.99 31.99 1.1K
14:13 32.00 32.00 31.99 31.99 8.5K
14:14 32.00 32.00 32.00 32.00 0.1K
14:15 32.00 32.10 32.00 32.10 0.1K
14:18 32.13 32.13 32.13 32.13 0.1K
14:19 32.13 32.13 32.13 32.13 0.1K
14:20 32.13 32.13 32.13 32.13 1.0K
14:21 32.13 32.13 32.13 32.13 0.2K
14:23 32.00 32.00 32.00 32.00 0.2K
14:24 32.13 32.13 32.00 32.13 1.2K
14:25 32.00 32.00 32.00 32.00 0.6K
14:26 32.00 32.00 32.00 32.00 0.1K
14:28 32.00 32.00 32.00 32.00 0.4K
14:29 32.00 32.00 32.00 32.00 2.2K
14:30 32.09 32.09 32.09 32.09 0.6K
14:31 32.09 32.09 32.00 32.00 1.2K
14:33 32.00 32.00 32.00 32.00 0.3K
14:34 32.07 32.07 32.07 32.07 0.0K
14:35 32.00 32.07 32.00 32.07 0.1K
14:36 32.07 32.07 32.07 32.07 0.1K
14:37 32.05 32.05 32.05 32.05 1.2K
14:38 31.81 31.81 31.80 31.80 4.4K
14:41 32.07 32.07 32.07 32.07 0.0K
14:42 32.07 32.08 32.07 32.08 0.4K
14:44 32.07 32.10 32.07 32.10 0.1K
14:45 32.07 32.07 32.07 32.07 0.3K
14:46 32.07 32.07 31.83 31.83 1.5K
14:47 31.90 31.90 31.85 31.90 1.1K
14:48 31.90 31.90 31.80 31.80 3.8K
14:49 31.87 31.90 31.87 31.90 0.7K
14:50 31.80 31.90 31.80 31.80 2.1K
14:51 31.80 31.80 31.72 31.72 15.9K
14:52 31.72 31.72 31.72 31.72 0.0K
14:54 31.72 31.72 31.72 31.72 0.3K
14:55 31.72 31.72 31.72 31.72 0.2K
14:56 31.72 31.72 31.72 31.72 0.1K
14:57 31.72 31.72 31.72 31.72 1.0K
14:59 31.72 31.72 31.72 31.72 1.8K
15:00 31.72 31.72 31.72 31.72 2.2K
15:01 31.72 31.72 31.72 31.72 0.2K
15:02 31.72 31.72 31.72 31.72 0.3K
15:03 31.72 31.72 31.72 31.72 0.0K
15:04 31.72 31.72 31.72 31.72 0.0K
15:05 31.72 31.72 31.72 31.72 1.1K
15:06 31.72 31.72 31.72 31.72 0.0K
15:07 31.72 31.72 31.72 31.72 0.1K
15:08 31.72 31.72 31.72 31.72 0.0K
15:11 31.72 31.72 31.72 31.72 0.1K
15:12 31.72 31.72 31.72 31.72 0.2K
15:13 31.72 31.72 31.72 31.72 0.2K
15:14 31.72 31.72 31.72 31.72 0.7K
15:15 31.72 31.72 31.72 31.72 0.3K
15:16 31.72 31.72 31.72 31.72 1.2K
15:17 31.72 31.72 31.72 31.72 4.8K
15:18 31.72 31.72 31.72 31.72 0.8K
15:19 31.72 31.72 31.72 31.72 1.0K
15:20 31.72 31.72 31.72 31.72 0.3K
15:21 31.72 31.72 31.72 31.72 0.1K
15:22 31.72 31.72 31.72 31.72 0.0K
15:23 31.72 31.72 31.72 31.72 0.0K
15:24 31.72 31.72 31.72 31.72 0.4K
15:26 31.72 31.72 31.72 31.72 0.7K
15:27 31.72 31.72 31.72 31.72 0.1K
15:28 31.72 31.72 31.72 31.72 0.5K
15:29 31.72 31.72 31.72 31.72 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available