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 32.40 32.40 32.40 32.40 42.8K
09:15 32.00 32.89 32.00 32.44 25.5K
09:16 32.49 32.49 31.93 31.93 7.6K
09:17 31.28 31.28 30.80 30.96 42.1K
09:18 30.95 31.10 30.92 31.10 14.6K
09:19 31.10 31.30 30.89 31.30 21.9K
09:20 31.50 31.50 31.21 31.45 10.3K
09:21 31.36 31.36 31.22 31.22 1.8K
09:22 31.32 31.43 31.30 31.43 1.2K
09:23 31.43 31.50 31.43 31.50 3.0K
09:24 31.37 31.37 31.31 31.31 0.1K
09:25 31.40 31.40 31.08 31.08 3.9K
09:26 31.03 31.03 30.85 30.85 6.3K
09:27 30.89 30.89 30.82 30.82 3.8K
09:28 30.93 30.94 30.93 30.94 1.1K
09:29 30.95 30.96 30.95 30.96 0.6K
09:30 30.99 31.32 30.99 31.03 23.1K
09:31 31.03 31.19 31.03 31.19 1.3K
09:32 31.19 31.19 31.11 31.19 0.1K
09:33 31.20 31.20 31.18 31.20 1.6K
09:34 31.28 31.28 31.21 31.21 0.6K
09:35 31.21 31.25 31.21 31.25 5.1K
09:36 31.29 31.29 31.17 31.17 2.5K
09:37 31.17 31.17 31.12 31.15 4.2K
09:38 31.12 31.19 31.12 31.16 1.0K
09:39 31.16 31.30 31.16 31.23 3.7K
09:40 31.17 31.17 31.11 31.11 0.8K
09:41 31.09 31.20 31.09 31.10 0.9K
09:42 31.20 31.20 31.20 31.20 0.1K
09:43 31.12 31.12 31.05 31.05 1.5K
09:44 31.13 31.17 31.06 31.17 0.4K
09:45 31.06 31.06 31.05 31.05 0.3K
09:46 31.06 31.06 30.93 30.93 4.2K
09:47 30.95 30.95 30.95 30.95 4.8K
09:48 31.04 31.06 30.96 31.06 1.5K
09:49 31.01 31.09 31.01 31.09 2.3K
09:50 31.09 31.09 31.09 31.09 0.6K
09:51 31.20 31.20 31.16 31.16 1.5K
09:52 31.21 31.21 30.90 30.90 11.5K
09:53 30.98 31.00 30.97 31.00 8.0K
09:54 31.12 31.12 31.08 31.08 0.2K
09:55 31.05 31.07 31.00 31.05 0.0K
09:56 31.00 31.00 31.00 31.00 0.7K
09:57 30.99 31.01 30.93 30.93 2.3K
09:58 30.95 30.95 30.86 30.86 1.7K
09:59 30.86 30.86 30.67 30.67 1.7K
10:00 30.83 30.88 30.83 30.85 0.6K
10:01 30.85 30.85 30.83 30.83 0.2K
10:02 30.76 30.76 30.65 30.65 1.1K
10:03 30.65 30.65 30.60 30.64 8.8K
10:04 30.72 30.72 30.72 30.72 0.0K
10:05 30.73 30.73 30.70 30.72 0.2K
10:06 30.67 30.67 30.67 30.67 0.7K
10:07 30.67 30.72 30.67 30.72 1.3K
10:10 30.67 30.78 30.67 30.78 2.4K
10:11 30.73 30.73 30.73 30.73 0.0K
10:12 30.73 30.74 30.73 30.73 3.3K
10:13 30.73 30.90 30.73 30.90 0.4K
10:14 30.77 30.77 30.77 30.77 0.5K
10:15 30.72 30.72 30.51 30.51 12.9K
10:16 30.76 30.76 30.64 30.64 0.5K
10:17 30.70 30.70 30.70 30.70 0.5K
10:18 30.70 30.74 30.67 30.74 0.9K
10:19 30.74 30.74 30.74 30.74 0.6K
10:20 30.73 30.73 30.66 30.66 1.2K
10:22 30.72 30.72 30.72 30.72 0.5K
10:23 30.72 30.73 30.72 30.73 1.2K
10:24 30.72 30.72 30.67 30.72 0.4K
10:25 30.72 30.72 30.72 30.72 0.5K
10:26 30.67 30.71 30.67 30.71 0.1K
10:27 30.65 30.65 30.65 30.65 0.1K
10:28 30.60 30.60 30.52 30.58 3.3K
10:29 30.63 30.63 30.52 30.52 0.7K
10:30 30.50 30.50 30.50 30.50 1.6K
10:31 30.53 30.53 30.50 30.50 0.4K
10:32 30.46 30.46 30.40 30.46 5.3K
10:34 30.47 30.47 30.47 30.47 0.5K
10:35 30.45 30.45 30.42 30.45 1.0K
10:36 30.47 30.47 30.42 30.42 3.0K
10:37 30.46 30.50 30.46 30.50 1.9K
10:39 30.50 30.50 30.50 30.50 0.5K
10:40 30.55 30.55 30.55 30.55 0.6K
10:41 30.63 30.63 30.63 30.63 0.0K
10:42 30.64 30.64 30.63 30.63 2.1K
10:43 30.63 30.64 30.58 30.64 0.2K
10:44 30.68 30.68 30.64 30.64 2.1K
10:45 30.64 30.64 30.64 30.64 0.1K
10:46 30.64 30.64 30.56 30.56 0.2K
10:47 30.63 30.65 30.58 30.65 0.2K
10:48 30.64 30.64 30.64 30.64 0.2K
10:49 30.57 30.57 30.57 30.57 0.2K
10:50 30.47 30.47 30.47 30.47 1.0K
10:51 30.57 30.57 30.50 30.50 0.1K
10:52 30.48 30.56 30.48 30.56 0.0K
10:53 30.57 30.64 30.57 30.64 0.0K
10:55 30.62 30.62 30.62 30.62 0.0K
10:56 30.56 30.69 30.56 30.69 0.1K
10:57 30.69 30.69 30.69 30.69 0.0K
10:58 30.69 30.69 30.69 30.69 0.0K
10:59 30.68 30.68 30.68 30.68 0.1K
11:01 30.61 30.61 30.61 30.61 0.1K
11:02 30.68 30.68 30.68 30.68 0.0K
11:03 30.60 30.60 30.60 30.60 0.4K
11:04 30.60 30.69 30.60 30.69 0.5K
11:05 30.60 30.75 30.60 30.75 1.0K
11:06 30.60 30.60 30.60 30.60 0.9K
11:07 30.72 30.77 30.63 30.77 3.0K
11:09 30.78 30.78 30.78 30.78 0.0K
11:10 30.79 30.80 30.70 30.70 2.4K
11:12 30.86 30.90 30.86 30.90 0.1K
11:13 30.88 30.88 30.83 30.83 0.4K
11:16 30.83 30.83 30.80 30.80 0.7K
11:18 30.80 30.80 30.80 30.80 0.1K
11:19 30.80 30.80 30.80 30.80 0.0K
11:20 30.80 30.80 30.80 30.80 1.0K
11:21 30.75 30.80 30.75 30.80 1.1K
11:22 30.80 30.80 30.80 30.80 0.9K
11:23 30.80 30.95 30.80 30.95 3.0K
11:25 30.81 30.81 30.81 30.81 0.0K
11:27 30.82 30.82 30.82 30.82 0.0K
11:28 30.90 30.91 30.90 30.91 0.6K
11:29 30.85 30.85 30.85 30.85 0.0K
11:30 30.90 30.90 30.84 30.84 0.2K
11:31 30.84 30.84 30.83 30.83 0.0K
11:32 30.84 30.84 30.84 30.84 0.1K
11:33 30.90 30.90 30.90 30.90 0.0K
11:34 30.92 30.92 30.92 30.92 2.0K
11:35 30.92 30.92 30.92 30.92 0.0K
11:36 30.89 30.89 30.85 30.85 0.1K
11:37 30.89 30.92 30.89 30.92 0.2K
11:39 30.91 30.91 30.91 30.91 0.5K
11:40 30.90 30.90 30.85 30.85 0.1K
11:42 30.88 30.88 30.88 30.88 0.0K
11:43 30.88 30.91 30.88 30.91 1.0K
11:44 30.88 30.88 30.88 30.88 0.3K
11:45 30.90 30.90 30.90 30.90 0.5K
11:49 30.89 30.89 30.89 30.89 0.2K
11:50 30.90 30.90 30.89 30.89 6.2K
11:51 30.88 30.88 30.80 30.80 1.1K
11:54 30.87 30.87 30.86 30.86 0.0K
11:55 30.86 30.86 30.86 30.86 0.1K
11:56 30.80 30.80 30.80 30.80 0.0K
11:58 30.85 30.85 30.85 30.85 0.2K
11:59 30.85 30.85 30.85 30.85 0.1K
12:00 30.85 30.85 30.85 30.85 0.0K
12:04 30.84 30.84 30.84 30.84 0.3K
12:05 30.84 30.84 30.84 30.84 0.0K
12:06 30.80 30.80 30.80 30.80 0.5K
12:07 30.80 30.80 30.80 30.80 0.1K
12:08 30.80 30.80 30.80 30.80 0.0K
12:09 30.75 30.75 30.75 30.75 0.1K
12:10 30.75 30.75 30.70 30.70 2.6K
12:12 30.61 30.61 30.61 30.61 0.0K
12:13 30.60 30.60 30.60 30.60 0.3K
12:14 30.70 30.70 30.70 30.70 0.3K
12:15 30.63 30.63 30.63 30.63 0.0K
12:17 30.64 30.64 30.62 30.62 0.1K
12:18 30.69 30.69 30.62 30.62 0.2K
12:20 30.69 30.69 30.69 30.69 0.0K
12:22 30.60 30.69 30.60 30.60 2.0K
12:24 30.69 30.69 30.69 30.69 0.3K
12:26 30.68 30.68 30.68 30.68 0.1K
12:27 30.67 30.67 30.67 30.67 0.5K
12:30 30.69 30.69 30.69 30.69 0.3K
12:31 30.69 30.69 30.69 30.69 0.3K
12:33 30.70 30.70 30.70 30.70 0.3K
12:35 30.70 30.70 30.70 30.70 0.1K
12:36 30.70 30.70 30.69 30.69 0.1K
12:37 30.70 30.70 30.70 30.70 0.2K
12:39 30.70 30.70 30.70 30.70 0.3K
12:41 30.69 30.69 30.69 30.69 0.1K
12:42 30.62 30.62 30.50 30.50 1.5K
12:43 30.55 30.55 30.55 30.55 4.2K
12:44 30.68 30.68 30.68 30.68 0.3K
12:47 30.67 30.68 30.63 30.63 0.1K
12:48 30.60 30.60 30.60 30.60 2.2K
12:49 30.60 30.60 30.60 30.60 0.2K
12:50 30.60 30.60 30.60 30.60 0.1K
12:51 30.55 30.55 30.55 30.55 0.1K
12:52 30.55 30.55 30.52 30.52 0.1K
12:54 30.55 30.55 30.55 30.55 0.1K
12:57 30.75 30.75 30.75 30.75 2.0K
12:58 30.57 30.57 30.57 30.57 0.2K
13:00 30.57 30.57 30.57 30.57 0.1K
13:01 30.65 30.65 30.65 30.65 0.0K
13:09 30.60 30.60 30.60 30.60 0.0K
13:10 30.60 30.68 30.60 30.68 0.0K
13:11 30.61 30.61 30.61 30.61 0.2K
13:13 30.60 30.60 30.60 30.60 0.2K
13:15 30.60 30.60 30.60 30.60 0.1K
13:17 30.60 30.60 30.51 30.51 3.3K
13:18 30.64 30.64 30.64 30.64 0.0K
13:20 30.61 30.61 30.51 30.51 1.3K
13:22 30.64 30.64 30.64 30.64 0.5K
13:31 30.54 30.54 30.54 30.54 0.0K
13:33 30.55 30.55 30.55 30.55 0.2K
13:34 30.53 30.62 30.53 30.61 0.4K
13:35 30.61 30.61 30.55 30.55 0.1K
13:37 30.55 30.67 30.55 30.67 1.0K
13:38 30.65 30.65 30.65 30.65 0.0K
13:40 30.56 30.56 30.56 30.56 0.3K
13:44 30.56 30.56 30.56 30.56 0.2K
13:46 30.65 30.65 30.57 30.65 0.3K
13:47 30.53 30.65 30.53 30.65 1.2K
13:48 30.53 30.53 30.53 30.53 0.7K
13:52 30.54 30.54 30.54 30.54 0.1K
13:53 30.53 30.53 30.50 30.50 2.5K
13:54 30.62 30.62 30.62 30.62 0.0K
13:56 30.50 30.60 30.42 30.42 2.6K
13:57 30.55 30.55 30.45 30.45 0.1K
13:58 30.56 30.56 30.56 30.56 0.1K
13:59 30.56 30.56 30.56 30.56 0.3K
14:00 30.55 30.55 30.55 30.55 0.0K
14:01 30.56 30.56 30.55 30.55 0.8K
14:04 30.56 30.56 30.56 30.56 0.0K
14:09 30.56 30.56 30.56 30.56 0.0K
14:12 30.56 30.56 30.44 30.44 1.0K
14:13 30.44 30.56 30.44 30.56 0.4K
14:16 30.55 30.55 30.55 30.55 0.1K
14:18 30.55 30.55 30.55 30.55 0.2K
14:19 30.55 30.55 30.55 30.55 1.0K
14:20 30.65 30.65 30.65 30.65 2.0K
14:26 30.50 30.50 30.50 30.50 0.1K
14:28 30.57 30.57 30.56 30.56 0.0K
14:29 30.57 30.59 30.57 30.59 0.3K
14:32 30.58 30.58 30.58 30.58 2.2K
14:34 30.47 30.47 30.47 30.47 1.0K
14:35 30.53 30.53 30.53 30.53 0.2K
14:37 30.51 30.51 30.51 30.51 0.4K
14:38 30.50 30.58 30.46 30.58 1.7K
14:39 30.55 30.55 30.55 30.55 0.0K
14:40 30.56 30.56 30.54 30.54 0.0K
14:41 30.50 30.50 30.50 30.50 0.2K
14:42 30.47 30.50 30.47 30.50 0.0K
14:43 30.50 30.50 30.50 30.50 0.0K
14:44 30.54 30.54 30.54 30.54 0.2K
14:45 30.54 30.54 30.50 30.50 0.8K
14:48 30.54 30.54 30.54 30.54 0.0K
14:49 30.54 30.56 30.54 30.56 0.3K
14:50 30.56 30.56 30.55 30.55 0.9K
14:51 30.50 30.50 30.50 30.50 0.1K
14:54 30.47 30.48 30.47 30.48 0.0K
14:55 30.48 30.48 30.48 30.48 0.2K
14:57 30.48 30.48 30.48 30.48 0.4K
14:58 30.47 30.52 30.47 30.48 0.3K
15:00 30.51 30.51 30.39 30.39 9.8K
15:01 30.52 30.52 30.52 30.52 0.7K
15:03 30.47 30.47 30.47 30.47 0.5K
15:05 30.47 30.47 30.47 30.47 0.1K
15:08 30.40 30.40 30.40 30.40 1.2K
15:09 30.40 30.40 30.40 30.40 0.6K
15:11 30.32 30.32 30.31 30.31 2.8K
15:12 30.37 30.37 30.32 30.32 3.7K
15:13 30.37 30.37 30.37 30.37 2.2K
15:14 30.36 30.46 30.36 30.46 0.9K
15:15 30.37 30.37 30.37 30.37 0.1K
15:17 30.44 30.44 30.37 30.37 0.6K
15:18 30.35 30.35 30.35 30.35 2.4K
15:20 30.42 30.47 30.37 30.47 0.7K
15:22 30.37 30.37 30.37 30.37 0.0K
15:23 30.45 30.45 30.37 30.45 0.1K
15:24 30.45 30.45 30.45 30.45 0.0K
15:25 30.37 30.37 30.34 30.34 1.9K
15:26 30.31 30.42 30.30 30.30 1.9K
15:27 30.40 30.40 30.40 30.40 3.0K
15:28 30.40 30.40 30.40 30.40 0.1K
15:29 30.39 30.39 30.37 30.37 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available