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 30.26 30.26 30.26 30.26 1.3K
09:15 30.29 30.35 30.29 30.35 3.5K
09:16 30.46 30.48 30.25 30.36 1.5K
09:17 30.44 30.47 30.44 30.47 0.2K
09:18 30.31 30.40 30.31 30.40 3.2K
09:19 30.40 30.40 30.21 30.21 2.9K
09:20 30.33 30.41 30.33 30.41 1.2K
09:21 30.41 30.41 30.40 30.40 3.3K
09:22 30.40 30.40 30.28 30.28 0.7K
09:23 30.21 30.24 30.21 30.24 2.2K
09:24 30.24 30.24 30.24 30.24 0.4K
09:25 30.24 30.24 30.24 30.24 0.0K
09:26 30.28 30.32 30.28 30.32 0.3K
09:27 30.24 30.24 30.24 30.24 0.5K
09:28 30.24 30.24 30.12 30.16 5.5K
09:29 30.16 30.16 30.16 30.16 0.6K
09:30 30.15 30.17 30.15 30.17 0.5K
09:31 30.17 30.17 30.17 30.17 0.4K
09:32 30.17 30.17 30.17 30.17 0.1K
09:33 30.17 30.17 30.17 30.17 0.1K
09:34 30.16 30.28 30.16 30.28 0.8K
09:35 30.20 30.20 30.20 30.20 1.0K
09:36 30.20 30.26 30.20 30.26 1.2K
09:37 30.32 30.32 30.25 30.30 1.5K
09:38 30.31 30.41 30.31 30.41 7.6K
09:39 30.41 30.45 30.41 30.41 2.6K
09:40 30.41 30.41 30.40 30.41 2.8K
09:41 30.40 30.40 30.31 30.31 0.3K
09:43 30.40 30.40 30.40 30.40 0.4K
09:44 30.40 30.40 30.40 30.40 0.0K
09:45 30.31 30.31 30.31 30.31 0.3K
09:46 30.30 30.30 30.30 30.30 4.9K
09:47 30.30 30.30 30.30 30.30 1.0K
09:49 30.31 30.47 30.31 30.47 2.2K
09:50 30.38 30.38 30.38 30.38 1.4K
09:51 30.50 30.50 30.50 30.50 0.0K
09:52 30.44 30.66 30.44 30.66 1.8K
09:53 30.69 30.71 30.66 30.71 0.1K
09:54 30.72 30.73 30.71 30.73 4.4K
09:55 30.82 30.98 30.80 30.98 3.5K
09:56 30.99 31.00 30.92 31.00 6.2K
09:57 31.00 31.00 30.95 30.95 3.0K
09:58 30.95 31.02 30.95 31.02 2.2K
09:59 31.02 31.02 31.00 31.00 1.1K
10:00 31.00 31.00 31.00 31.00 1.4K
10:01 31.08 31.08 31.00 31.00 1.6K
10:02 31.15 31.15 31.10 31.10 0.4K
10:03 31.10 31.10 31.10 31.10 0.5K
10:04 31.03 31.25 31.03 31.25 0.5K
10:05 31.20 31.29 31.20 31.29 0.6K
10:06 31.29 31.37 31.29 31.35 0.9K
10:07 31.39 31.39 31.00 31.00 4.9K
10:08 31.04 31.24 31.00 31.24 1.4K
10:09 31.30 31.32 31.30 31.32 1.2K
10:10 31.31 31.31 31.16 31.24 1.0K
10:11 31.30 31.30 31.30 31.30 0.0K
10:12 31.30 31.32 31.30 31.32 0.0K
10:13 31.40 31.44 31.39 31.43 8.0K
10:14 31.59 31.59 31.14 31.24 4.8K
10:15 31.14 31.42 31.14 31.19 2.6K
10:16 31.18 31.40 31.18 31.40 2.5K
10:17 31.23 31.25 31.23 31.25 0.8K
10:19 31.21 31.21 31.21 31.21 0.8K
10:21 31.15 31.15 31.15 31.15 0.1K
10:22 31.14 31.14 31.14 31.14 0.1K
10:24 31.04 31.04 31.04 31.04 0.2K
10:25 31.00 31.00 30.99 30.99 0.0K
10:27 31.10 31.11 31.10 31.11 0.6K
10:28 31.09 31.09 31.09 31.09 0.0K
10:29 31.16 31.16 31.08 31.08 0.3K
10:30 31.00 31.00 31.00 31.00 0.0K
10:31 31.10 31.12 31.10 31.12 0.0K
10:32 31.02 31.02 31.02 31.02 0.0K
10:33 31.00 31.00 30.99 30.99 0.4K
10:34 30.93 30.93 30.93 30.93 0.2K
10:36 30.91 30.91 30.91 30.91 0.9K
10:38 30.91 30.91 30.86 30.86 1.0K
10:39 30.94 30.94 30.94 30.94 0.5K
10:40 30.94 30.94 30.79 30.79 0.8K
10:41 30.79 30.79 30.79 30.79 0.0K
10:42 30.79 30.79 30.79 30.79 0.1K
10:43 30.79 30.79 30.79 30.79 0.5K
10:44 30.92 30.92 30.92 30.92 0.5K
10:45 30.75 30.75 30.75 30.75 0.2K
10:46 30.80 30.80 30.80 30.80 0.7K
10:47 30.94 30.94 30.84 30.93 1.9K
10:48 30.92 30.92 30.92 30.92 0.5K
10:49 30.52 30.74 30.52 30.74 1.3K
10:50 30.74 30.74 30.74 30.74 0.0K
10:51 30.85 30.85 30.74 30.74 0.0K
10:52 30.85 30.85 30.85 30.85 0.1K
10:53 30.74 30.74 30.74 30.74 0.0K
10:54 30.85 30.85 30.83 30.83 0.1K
10:56 30.54 30.54 30.54 30.54 0.7K
10:57 30.70 30.70 30.70 30.70 0.0K
10:58 30.84 30.84 30.84 30.84 0.1K
10:59 30.84 30.85 30.84 30.85 0.1K
11:01 30.99 30.99 30.99 30.99 0.0K
11:02 30.86 30.86 30.86 30.86 0.0K
11:04 30.98 30.98 30.98 30.98 0.0K
11:05 30.86 30.86 30.86 30.86 0.0K
11:07 30.98 30.98 30.98 30.98 0.0K
11:08 30.98 30.98 30.98 30.98 0.2K
11:09 30.98 30.98 30.98 30.98 0.1K
11:10 30.98 30.98 30.98 30.98 0.0K
11:11 30.98 30.98 30.98 30.98 0.7K
11:13 30.98 30.98 30.98 30.98 0.0K
11:15 30.89 30.91 30.89 30.91 0.0K
11:17 30.90 30.90 30.90 30.90 0.2K
11:18 30.86 30.86 30.86 30.86 0.8K
11:19 30.85 30.85 30.43 30.43 0.7K
11:20 30.77 30.77 30.63 30.63 0.3K
11:22 30.78 30.78 30.78 30.78 0.1K
11:24 30.76 30.76 30.63 30.63 0.1K
11:25 30.63 30.63 30.63 30.63 0.1K
11:26 30.33 30.94 30.33 30.94 3.7K
11:27 30.92 30.92 30.91 30.91 0.9K
11:28 30.91 30.91 30.91 30.91 0.2K
11:29 30.96 30.96 30.96 30.96 0.5K
11:30 30.96 30.97 30.96 30.97 0.1K
11:31 30.97 30.97 30.97 30.97 0.0K
11:33 30.98 30.98 30.98 30.98 0.0K
11:34 30.88 30.88 30.88 30.88 0.9K
11:36 30.84 30.84 30.84 30.84 0.2K
11:37 30.84 30.84 30.84 30.84 0.0K
11:38 30.34 30.86 30.34 30.84 2.0K
11:41 30.92 30.92 30.92 30.92 0.4K
11:42 30.82 30.82 30.82 30.82 0.0K
11:44 30.82 30.82 30.82 30.82 0.2K
11:49 30.84 30.84 30.84 30.84 0.0K
11:51 30.92 30.92 30.92 30.92 0.5K
11:52 30.92 30.92 30.92 30.92 0.1K
11:56 30.84 30.84 30.84 30.84 0.1K
11:59 30.85 30.85 30.85 30.85 0.0K
12:02 30.92 30.92 30.92 30.92 0.0K
12:03 30.57 30.57 30.57 30.57 0.5K
12:04 30.68 30.68 30.50 30.50 1.6K
12:05 30.50 30.50 30.49 30.49 0.6K
12:06 30.49 30.49 30.49 30.49 0.0K
12:08 30.49 30.49 30.49 30.49 0.1K
12:09 30.48 30.50 30.48 30.50 1.1K
12:10 30.38 30.38 30.38 30.38 0.5K
12:11 30.50 30.50 30.50 30.50 2.7K
12:12 30.50 30.50 30.50 30.50 2.0K
12:13 30.50 30.50 30.50 30.50 0.0K
12:14 30.50 30.50 30.50 30.50 1.3K
12:15 30.50 30.50 30.50 30.50 0.0K
12:16 30.50 30.50 30.50 30.50 0.9K
12:17 30.49 30.49 30.49 30.49 0.1K
12:18 30.49 30.49 30.49 30.49 0.3K
12:20 30.49 30.49 30.49 30.49 0.2K
12:21 30.49 30.49 30.49 30.49 0.0K
12:25 30.48 30.48 30.48 30.48 0.1K
12:26 30.48 30.48 30.48 30.48 1.1K
12:28 30.40 30.40 30.40 30.40 0.3K
12:30 30.38 30.38 30.38 30.38 0.0K
12:32 30.30 30.30 30.30 30.30 0.4K
12:33 30.30 30.30 30.30 30.30 1.3K
12:34 30.30 30.30 30.30 30.30 0.4K
12:36 30.38 30.38 30.38 30.38 1.3K
12:38 30.38 30.38 30.38 30.38 0.0K
12:40 30.39 30.39 30.39 30.39 0.5K
12:41 30.39 30.39 30.39 30.39 0.2K
12:42 30.39 30.39 30.39 30.39 0.0K
12:44 30.39 30.39 30.39 30.39 0.2K
12:45 30.39 30.39 30.39 30.39 3.1K
12:47 30.39 30.39 30.39 30.39 0.2K
12:48 30.40 30.43 30.40 30.43 1.0K
12:49 30.44 30.50 30.44 30.50 0.0K
12:50 30.50 30.50 30.50 30.50 0.0K
12:51 30.50 30.50 30.50 30.50 0.5K
12:52 30.50 30.50 30.50 30.50 0.1K
12:54 30.49 30.50 30.49 30.50 0.8K
12:56 30.72 30.72 30.72 30.72 0.4K
12:57 30.72 30.72 30.64 30.64 0.1K
13:00 30.60 30.61 30.60 30.61 3.1K
13:01 30.83 30.83 30.83 30.83 0.3K
13:03 30.84 30.84 30.84 30.84 0.0K
13:05 30.83 30.83 30.83 30.83 0.1K
13:08 30.81 30.81 30.81 30.81 0.0K
13:09 30.81 30.81 30.81 30.81 0.0K
13:10 30.80 30.80 30.80 30.80 0.0K
13:11 30.80 30.80 30.80 30.80 0.0K
13:12 30.60 30.60 30.60 30.60 0.7K
13:14 30.63 30.63 30.63 30.63 0.0K
13:15 30.78 30.78 30.78 30.78 0.0K
13:16 30.78 30.78 30.78 30.78 0.0K
13:17 30.78 30.78 30.78 30.78 0.0K
13:18 30.78 30.78 30.78 30.78 0.0K
13:19 30.78 30.78 30.78 30.78 0.0K
13:35 30.21 30.59 30.21 30.59 9.4K
13:36 30.60 30.60 30.60 30.60 0.0K
13:37 30.73 30.73 30.73 30.73 0.0K
13:41 30.69 30.80 30.69 30.80 0.5K
13:43 30.70 30.70 30.70 30.70 0.2K
13:49 30.68 30.68 30.68 30.68 1.0K
13:51 30.55 30.55 30.55 30.55 0.7K
13:52 30.67 30.67 30.67 30.67 0.1K
13:54 30.76 30.80 30.76 30.80 1.1K
13:55 30.76 30.76 30.76 30.76 0.1K
13:57 30.80 30.80 30.80 30.80 3.2K
13:58 30.77 30.77 30.76 30.76 1.1K
14:00 30.77 30.79 30.77 30.79 1.0K
14:01 30.84 30.84 30.84 30.84 0.0K
14:02 30.84 30.84 30.77 30.77 0.2K
14:05 30.84 30.84 30.84 30.84 0.0K
14:06 30.76 30.76 30.76 30.76 0.5K
14:10 30.76 30.88 30.76 30.76 2.1K
14:12 30.90 30.91 30.90 30.91 3.6K
14:13 30.90 31.14 30.90 31.07 2.8K
14:14 31.11 31.11 30.90 30.90 1.8K
14:16 30.98 30.98 30.98 30.98 0.2K
14:17 30.97 30.98 30.97 30.98 1.5K
14:18 31.11 31.11 31.11 31.11 0.5K
14:19 31.23 31.23 31.23 31.23 3.1K
14:20 30.89 31.17 30.89 31.17 1.7K
14:21 30.98 30.98 30.98 30.98 0.0K
14:23 31.00 31.00 31.00 31.00 0.1K
14:24 31.08 31.08 31.08 31.08 0.2K
14:25 31.09 31.09 31.07 31.07 1.0K
14:26 30.90 30.90 30.90 30.90 0.7K
14:31 31.08 31.08 31.08 31.08 7.9K
14:33 30.86 30.86 30.86 30.86 0.0K
14:35 30.98 30.98 30.98 30.98 0.0K
14:37 30.95 30.95 30.95 30.95 0.0K
14:38 30.90 30.95 30.90 30.95 0.1K
14:40 30.90 30.90 30.90 30.90 0.0K
14:41 30.90 30.90 30.90 30.90 0.9K
14:42 30.86 30.86 30.77 30.77 0.1K
14:44 30.51 30.51 30.51 30.51 3.1K
14:46 30.80 30.80 30.80 30.80 0.3K
14:47 30.81 30.81 30.81 30.81 0.0K
14:50 30.83 30.83 30.83 30.83 0.0K
14:53 30.83 30.83 30.81 30.81 0.6K
14:57 30.66 30.66 30.66 30.66 0.0K
14:59 30.78 30.79 30.78 30.79 0.6K
15:01 30.75 30.75 30.75 30.75 0.6K
15:02 30.67 30.67 30.65 30.65 0.5K
15:03 30.66 30.66 30.66 30.66 0.6K
15:05 30.74 30.74 30.74 30.74 0.0K
15:06 30.66 30.66 30.66 30.66 0.9K
15:07 30.51 30.51 30.49 30.49 1.3K
15:08 30.53 30.53 30.37 30.37 0.2K
15:09 30.36 30.36 30.36 30.36 0.0K
15:10 30.55 30.55 30.53 30.53 0.1K
15:11 30.62 30.62 30.62 30.62 1.0K
15:13 30.62 30.65 30.60 30.65 0.3K
15:14 30.66 30.66 30.66 30.66 0.1K
15:16 30.50 30.50 30.47 30.47 4.4K
15:17 30.40 30.49 30.30 30.45 4.5K
15:18 30.50 30.50 30.36 30.36 2.3K
15:20 30.30 30.30 30.30 30.30 0.0K
15:21 30.32 30.32 30.31 30.31 0.8K
15:22 30.31 30.31 30.28 30.28 1.0K
15:23 30.35 30.35 30.35 30.35 0.5K
15:24 30.35 30.35 30.29 30.29 0.1K
15:25 30.29 30.29 30.24 30.24 2.9K
15:26 30.24 30.24 30.22 30.24 0.3K
15:27 30.25 30.25 30.24 30.25 4.0K
15:28 30.24 30.24 30.22 30.22 1.9K
15:29 30.20 30.85 30.20 30.38 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available