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
09:07 31.72 31.72 31.72 31.72 1.4K
09:15 31.72 31.76 31.70 31.76 1.5K
09:16 31.69 32.04 31.69 32.04 8.7K
09:17 32.04 32.30 32.04 32.30 5.1K
09:18 32.39 32.40 32.31 32.40 2.4K
09:19 32.40 32.40 32.33 32.40 2.0K
09:20 32.48 32.49 32.40 32.48 5.2K
09:21 32.40 32.40 32.01 32.24 7.9K
09:22 32.20 32.24 32.06 32.06 1.4K
09:23 32.19 32.24 32.03 32.24 1.7K
09:24 32.24 32.24 32.24 32.24 0.2K
09:25 32.25 32.26 32.25 32.26 1.1K
09:26 32.26 32.26 32.26 32.26 2.4K
09:27 32.27 32.37 32.27 32.37 0.7K
09:28 32.37 32.37 32.37 32.37 4.2K
09:29 32.30 32.30 32.29 32.29 0.2K
09:30 32.29 32.29 32.29 32.29 0.2K
09:31 32.29 32.37 32.29 32.37 1.7K
09:32 32.25 32.25 32.25 32.25 0.6K
09:33 32.25 32.25 32.05 32.16 2.1K
09:34 32.13 32.40 32.12 32.40 11.0K
09:35 32.40 32.40 32.26 32.39 0.5K
09:36 32.39 32.39 32.28 32.28 0.2K
09:37 32.39 32.39 32.39 32.39 1.1K
09:38 32.30 32.30 32.30 32.30 0.0K
09:39 32.20 32.30 32.20 32.30 2.2K
09:40 32.30 32.38 32.30 32.30 1.1K
09:41 32.30 32.30 31.53 31.69 23.8K
09:42 31.42 31.98 31.42 31.98 2.1K
09:43 32.03 32.03 31.77 31.77 2.3K
09:44 32.03 32.03 32.03 32.03 0.2K
09:45 32.17 32.20 32.00 32.07 1.6K
09:46 32.01 32.01 31.91 32.00 0.8K
09:47 31.92 32.03 31.92 32.03 0.4K
09:48 31.92 31.92 31.91 31.91 1.1K
09:49 32.30 32.30 32.30 32.30 10.0K
09:50 31.99 31.99 31.82 31.82 2.9K
09:51 31.85 31.91 31.75 31.91 2.8K
09:52 31.87 31.93 31.70 31.81 2.9K
09:53 32.00 32.00 31.74 31.90 1.3K
09:54 31.75 31.79 31.75 31.75 0.5K
09:55 31.75 31.84 31.75 31.84 0.2K
09:56 31.99 32.00 31.77 31.77 2.8K
09:57 31.74 31.74 31.61 31.61 1.6K
09:58 31.62 31.67 31.62 31.67 0.1K
09:59 31.67 31.85 31.64 31.85 3.1K
10:00 31.79 31.79 31.64 31.64 1.1K
10:01 31.79 31.89 31.64 31.82 6.9K
10:02 31.94 32.00 31.94 32.00 0.5K
10:03 32.10 32.10 31.93 31.93 0.9K
10:04 31.83 31.90 31.38 31.38 11.1K
10:05 31.43 31.82 31.43 31.66 2.1K
10:06 31.76 31.76 31.68 31.68 0.3K
10:07 31.68 31.90 31.68 31.90 0.7K
10:08 31.90 31.90 31.82 31.82 2.1K
10:09 31.82 31.94 31.82 31.94 0.4K
10:10 31.94 31.98 31.86 31.97 0.6K
10:11 31.97 31.97 31.94 31.94 0.9K
10:12 31.91 31.91 31.84 31.91 0.3K
10:13 31.91 31.91 31.82 31.82 1.2K
10:14 31.86 31.95 31.86 31.95 0.8K
10:15 31.85 31.85 31.85 31.85 0.1K
10:16 31.86 31.86 31.84 31.84 0.6K
10:17 31.98 31.98 31.98 31.98 0.1K
10:18 31.98 31.98 31.87 31.87 0.1K
10:21 31.87 31.87 31.87 31.87 0.1K
10:22 31.87 31.87 31.87 31.87 0.1K
10:23 31.86 31.86 31.86 31.86 0.3K
10:24 31.85 31.85 31.85 31.85 0.2K
10:25 31.81 31.81 31.81 31.81 0.6K
10:26 31.81 31.82 31.81 31.81 3.9K
10:27 31.81 31.81 31.80 31.80 5.5K
10:28 31.65 31.65 31.41 31.50 3.2K
10:29 31.50 31.50 31.49 31.49 0.0K
10:30 31.49 31.49 31.08 31.08 5.1K
10:31 31.36 31.88 31.25 31.88 11.3K
10:32 31.50 31.82 31.38 31.82 1.6K
10:33 31.47 31.47 31.46 31.46 0.6K
10:34 31.57 31.63 31.57 31.63 0.2K
10:35 31.47 31.62 31.47 31.62 0.7K
10:36 31.58 31.58 31.58 31.58 0.1K
10:37 31.49 31.49 31.49 31.49 0.0K
10:38 31.58 31.58 31.58 31.58 0.7K
10:39 31.76 31.76 31.51 31.51 1.0K
10:40 31.69 31.85 31.69 31.85 0.4K
10:41 31.85 31.85 31.85 31.85 1.5K
10:42 31.85 31.85 31.51 31.52 3.0K
10:43 31.53 31.77 31.53 31.77 2.8K
10:44 31.71 31.71 31.49 31.49 1.7K
10:46 31.49 31.49 31.49 31.49 0.1K
10:47 31.29 31.29 31.29 31.29 1.1K
10:48 31.26 31.26 31.26 31.26 0.0K
10:49 31.25 31.25 31.25 31.25 0.7K
10:50 31.26 31.41 31.26 31.26 0.5K
10:51 31.20 31.26 31.20 31.26 1.4K
10:52 31.28 31.28 31.28 31.28 0.1K
10:53 31.46 31.46 31.31 31.31 0.2K
10:54 31.31 31.31 31.20 31.20 1.5K
10:55 31.10 31.11 31.10 31.11 0.6K
10:56 31.30 31.30 31.30 31.30 0.2K
10:57 31.12 31.12 31.12 31.12 0.1K
10:58 31.12 31.12 31.12 31.12 0.1K
10:59 31.12 31.27 31.12 31.27 0.1K
11:00 31.18 31.18 31.18 31.18 0.4K
11:01 31.18 31.18 31.18 31.18 0.2K
11:03 31.27 31.27 31.27 31.27 0.1K
11:05 31.18 31.31 31.18 31.31 0.2K
11:06 31.50 31.71 31.50 31.71 6.0K
11:07 31.70 31.70 31.33 31.33 1.0K
11:08 31.32 31.47 31.32 31.47 0.2K
11:09 31.18 31.26 31.18 31.26 1.1K
11:10 31.30 31.34 31.30 31.34 1.0K
11:12 31.34 31.34 31.34 31.34 0.3K
11:13 31.30 31.30 31.19 31.19 0.9K
11:14 31.24 31.24 31.24 31.24 0.0K
11:15 30.85 30.85 30.25 30.70 33.8K
11:16 30.58 30.58 30.35 30.48 0.0K
11:17 30.35 30.35 30.35 30.35 2.8K
11:18 30.35 30.35 30.21 30.21 3.6K
11:19 30.18 30.38 30.18 30.38 1.8K
11:20 30.38 30.38 30.38 30.38 0.5K
11:21 30.38 30.38 30.18 30.18 0.9K
11:22 30.18 30.38 30.18 30.35 0.2K
11:23 30.16 30.35 30.16 30.20 3.9K
11:24 30.20 30.20 30.20 30.20 0.2K
11:25 30.20 30.34 30.20 30.20 1.3K
11:26 30.20 30.33 30.20 30.33 0.5K
11:27 30.33 30.33 30.33 30.33 0.3K
11:29 30.33 30.49 30.33 30.49 0.1K
11:30 30.58 30.58 30.34 30.34 0.2K
11:31 30.33 30.33 30.24 30.24 0.4K
11:32 30.28 30.40 30.27 30.40 0.9K
11:33 30.35 30.40 30.35 30.40 0.0K
11:34 30.40 30.40 30.33 30.33 0.4K
11:35 30.29 30.29 30.29 30.29 0.6K
11:36 30.39 30.39 30.39 30.39 0.0K
11:37 30.39 30.39 30.39 30.39 0.0K
11:38 30.40 30.40 30.39 30.39 1.8K
11:39 30.27 30.27 30.27 30.27 0.5K
11:40 30.25 30.27 30.25 30.27 2.1K
11:41 30.30 30.30 30.28 30.28 0.6K
11:42 30.45 30.45 30.45 30.45 0.1K
11:43 30.28 30.28 30.28 30.28 0.0K
11:44 30.50 30.50 30.50 30.50 0.0K
11:45 30.60 30.60 30.60 30.60 0.0K
11:46 30.49 31.25 30.49 31.25 9.3K
11:47 30.35 30.49 30.35 30.49 2.1K
11:48 30.60 30.63 30.60 30.63 0.6K
11:49 30.63 30.63 30.48 30.63 0.6K
11:50 30.63 30.63 30.63 30.63 0.0K
11:52 30.62 30.62 30.30 30.30 2.1K
11:53 30.48 30.48 30.45 30.45 0.4K
11:54 30.62 30.62 30.38 30.38 0.5K
11:56 30.38 30.38 30.38 30.38 0.4K
11:57 30.38 30.60 30.38 30.60 0.6K
11:59 30.62 30.62 30.60 30.60 0.2K
12:00 30.60 30.60 30.60 30.60 0.6K
12:01 30.62 30.62 30.62 30.62 0.1K
12:02 30.60 30.60 30.60 30.60 0.8K
12:03 30.50 30.50 30.50 30.50 0.1K
12:05 30.50 30.50 30.37 30.40 0.4K
12:06 30.40 30.40 30.40 30.40 0.0K
12:07 30.40 30.40 30.40 30.40 0.8K
12:08 30.40 30.40 30.40 30.40 0.2K
12:10 30.45 30.45 30.45 30.45 0.2K
12:12 30.45 30.46 30.31 30.46 0.2K
12:14 30.50 30.50 30.36 30.36 0.3K
12:15 30.50 30.50 30.50 30.50 0.4K
12:16 30.62 30.62 30.60 30.60 0.1K
12:19 30.60 30.63 30.60 30.63 1.2K
12:20 30.60 30.60 30.60 30.60 0.1K
12:21 30.87 30.87 30.87 30.87 0.0K
12:22 30.73 30.73 30.73 30.73 0.1K
12:23 30.89 30.89 30.75 30.75 0.4K
12:24 30.85 30.85 30.75 30.79 0.2K
12:25 30.87 30.87 30.87 30.87 0.0K
12:27 30.76 30.76 30.73 30.73 0.5K
12:28 30.79 30.79 30.79 30.79 0.5K
12:29 30.73 30.73 30.73 30.73 0.0K
12:33 30.85 30.85 30.85 30.85 0.1K
12:34 30.85 30.85 30.85 30.85 0.8K
12:35 30.85 30.85 30.77 30.77 0.3K
12:36 30.76 30.76 30.72 30.72 0.4K
12:37 30.76 30.76 30.76 30.76 0.0K
12:38 30.76 30.76 30.76 30.76 0.1K
12:39 30.76 30.76 30.76 30.76 0.0K
12:40 30.76 30.76 30.76 30.76 0.0K
12:41 30.77 30.77 30.76 30.76 0.1K
12:42 30.76 30.76 30.76 30.76 0.0K
12:44 30.76 30.76 30.76 30.76 0.1K
12:45 30.70 30.70 30.70 30.70 0.1K
12:46 30.67 30.67 30.67 30.67 0.3K
12:47 30.67 30.67 30.60 30.60 0.4K
12:48 30.77 30.77 30.77 30.77 0.0K
12:49 30.77 30.77 30.77 30.77 0.4K
12:55 30.77 30.77 30.77 30.77 0.0K
12:57 30.77 30.77 30.77 30.77 0.0K
12:58 30.77 30.77 30.64 30.64 0.1K
12:59 30.77 30.77 30.77 30.77 1.0K
13:01 30.64 30.64 30.64 30.64 0.0K
13:02 30.85 30.85 30.85 30.85 0.1K
13:03 30.64 30.64 30.64 30.64 0.0K
13:04 30.98 30.98 30.82 30.82 0.8K
13:05 30.90 30.90 30.90 30.90 0.2K
13:06 30.90 30.90 30.90 30.90 0.2K
13:07 30.64 30.64 30.64 30.64 0.5K
13:08 30.72 30.72 30.72 30.72 0.2K
13:09 30.80 30.80 30.80 30.80 0.2K
13:11 30.74 30.74 30.74 30.74 1.6K
13:12 30.80 30.80 30.80 30.80 0.0K
13:14 30.98 30.98 30.98 30.98 0.0K
13:15 30.98 30.98 30.90 30.90 0.0K
13:16 30.63 30.89 30.63 30.89 1.7K
13:18 30.98 30.98 30.98 30.98 0.4K
13:19 30.90 30.90 30.90 30.90 0.0K
13:21 30.90 30.90 30.90 30.90 0.0K
13:23 30.90 30.90 30.90 30.90 0.0K
13:24 30.90 30.90 30.90 30.90 0.0K
13:25 30.90 30.90 30.90 30.90 0.0K
13:26 30.89 30.89 30.89 30.89 0.0K
13:27 30.89 30.90 30.89 30.90 1.0K
13:28 30.63 30.99 30.63 30.99 1.7K
13:29 30.99 30.99 30.99 30.99 0.2K
13:30 30.99 31.00 30.99 30.99 1.5K
13:31 30.96 30.96 30.96 30.96 0.3K
13:32 30.96 30.96 30.96 30.96 0.3K
13:33 30.99 31.00 30.99 31.00 0.2K
13:34 31.01 31.01 31.01 31.01 1.1K
13:35 31.30 31.30 31.11 31.24 0.5K
13:38 31.23 31.23 31.23 31.23 0.6K
13:39 31.23 31.23 31.23 31.23 0.6K
13:40 31.24 31.24 31.24 31.24 0.3K
13:41 31.30 31.30 31.30 31.30 0.0K
13:42 31.30 31.30 31.18 31.18 0.5K
13:43 31.29 31.29 31.29 31.29 0.0K
13:44 31.29 31.29 31.29 31.29 0.0K
13:45 31.29 31.29 31.29 31.29 0.0K
13:46 31.29 31.29 31.29 31.29 0.0K
13:47 31.21 31.21 31.21 31.21 0.0K
13:48 31.77 31.83 31.77 31.83 3.3K
13:49 31.80 31.80 31.80 31.80 0.2K
13:50 31.77 31.79 31.77 31.77 2.0K
13:51 31.64 31.64 31.64 31.64 0.5K
13:52 31.79 31.79 31.79 31.79 0.5K
13:53 31.79 31.79 31.79 31.79 0.2K
13:54 31.79 31.79 31.79 31.79 0.1K
13:55 31.79 31.79 31.75 31.75 0.1K
13:58 31.79 31.79 31.79 31.79 0.0K
13:59 31.79 31.79 31.79 31.79 0.0K
14:00 31.79 31.79 31.79 31.79 0.0K
14:01 31.75 31.90 31.75 31.90 0.7K
14:02 31.75 31.75 31.75 31.75 0.0K
14:03 31.88 31.88 31.88 31.88 0.0K
14:04 31.87 31.87 31.75 31.75 0.7K
14:05 31.75 31.75 31.75 31.75 0.2K
14:06 31.75 31.78 31.57 31.75 0.3K
14:07 31.74 31.75 31.74 31.75 1.3K
14:08 31.72 31.72 31.72 31.72 0.7K
14:10 31.72 31.72 31.72 31.72 0.8K
14:11 31.72 31.72 31.72 31.72 0.2K
14:12 31.64 31.64 31.64 31.64 0.1K
14:13 31.65 31.71 31.65 31.71 0.7K
14:14 31.71 31.71 31.71 31.71 0.4K
14:15 31.71 31.71 31.71 31.71 0.7K
14:16 31.72 31.72 31.72 31.72 0.2K
14:17 31.72 31.72 31.72 31.72 1.0K
14:19 31.72 31.89 31.72 31.89 1.5K
14:20 31.65 31.65 31.65 31.65 0.2K
14:21 31.87 31.87 31.80 31.80 0.2K
14:22 31.80 31.80 31.68 31.68 0.3K
14:23 31.80 31.80 31.80 31.80 1.1K
14:24 31.80 31.80 31.80 31.80 1.0K
14:25 31.80 32.36 31.80 32.19 8.9K
14:26 32.19 32.19 32.00 32.00 0.1K
14:27 32.00 32.00 32.00 32.00 0.3K
14:28 32.00 32.00 32.00 32.00 0.2K
14:30 31.85 32.00 31.85 32.00 1.9K
14:31 32.20 32.20 32.20 32.20 1.0K
14:32 31.84 31.84 31.84 31.84 2.1K
14:33 31.84 31.88 31.84 31.84 0.1K
14:34 31.84 31.86 31.84 31.86 0.1K
14:35 31.86 31.96 31.84 31.96 1.2K
14:36 31.84 31.84 31.69 31.72 0.0K
14:37 32.00 32.00 32.00 32.00 5.0K
14:38 31.80 32.00 31.80 32.00 0.6K
14:39 32.00 32.00 31.89 31.90 2.2K
14:42 31.94 31.94 31.94 31.94 0.1K
14:43 31.85 31.85 31.85 31.85 0.1K
14:45 31.52 31.70 31.52 31.70 2.7K
14:46 31.62 31.62 31.62 31.62 0.6K
14:48 31.62 31.62 31.62 31.62 0.1K
14:49 31.51 31.51 31.51 31.51 0.0K
14:53 31.51 31.59 31.51 31.59 0.5K
14:54 31.59 31.59 31.59 31.59 0.0K
14:56 31.52 31.60 31.52 31.60 1.3K
14:57 31.52 31.60 31.52 31.60 0.2K
14:58 31.52 31.52 31.52 31.52 0.0K
14:59 31.52 31.59 31.52 31.59 0.1K
15:01 31.59 31.59 31.36 31.36 2.0K
15:04 31.36 31.51 31.36 31.51 0.7K
15:06 31.40 31.40 31.40 31.40 0.1K
15:07 31.41 31.41 31.41 31.41 0.5K
15:09 31.51 31.51 31.51 31.51 0.0K
15:11 30.65 31.00 30.31 30.81 10.3K
15:12 31.10 31.10 31.10 31.10 0.1K
15:13 31.02 31.02 31.02 31.02 0.0K
15:14 31.03 31.03 31.03 31.03 0.0K
15:15 31.20 31.20 31.16 31.16 0.2K
15:16 31.16 31.43 31.16 31.43 2.0K
15:17 31.43 31.43 31.35 31.35 3.1K
15:18 31.16 31.30 31.16 31.30 0.2K
15:19 31.31 31.31 31.16 31.16 5.3K
15:20 31.31 31.31 31.19 31.19 0.4K
15:22 31.30 31.30 31.20 31.30 0.0K
15:23 31.22 31.22 31.22 31.22 3.2K
15:24 31.15 31.15 31.15 31.15 0.3K
15:25 31.15 31.25 31.15 31.25 0.2K
15:26 31.24 31.24 31.24 31.24 0.3K
15:27 31.20 31.20 31.19 31.20 1.2K
15:28 31.20 31.20 31.07 31.10 2.0K
15:29 31.10 31.10 30.26 30.88 17.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available