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 30.00 30.00 30.00 30.00 2.3K
09:15 30.00 30.00 30.00 30.00 0.5K
09:16 30.15 30.15 30.15 30.15 0.5K
09:17 30.39 30.56 30.39 30.51 1.2K
09:18 30.57 30.70 30.57 30.70 1.9K
09:19 30.75 30.79 30.70 30.70 1.2K
09:20 30.57 30.57 30.43 30.48 1.9K
09:21 30.48 30.48 30.44 30.44 1.5K
09:22 30.44 30.44 29.94 29.94 8.5K
09:23 29.95 30.02 29.90 29.94 2.1K
09:25 29.97 29.98 29.93 29.93 0.5K
09:26 30.02 30.02 30.02 30.02 0.2K
09:27 30.03 30.07 30.02 30.07 0.3K
09:29 30.14 30.14 30.09 30.09 0.1K
09:30 30.15 30.15 30.15 30.15 0.1K
09:31 29.80 29.80 29.71 29.71 5.6K
09:32 29.62 29.67 29.62 29.67 9.8K
09:33 29.73 29.79 29.73 29.79 0.1K
09:34 29.86 29.86 29.86 29.86 1.1K
09:35 29.79 29.79 29.79 29.79 0.1K
09:36 29.63 29.63 29.60 29.60 0.2K
09:37 29.73 30.00 29.73 30.00 5.2K
09:38 29.90 29.90 29.87 29.88 0.5K
09:39 29.88 29.88 29.88 29.88 0.5K
09:40 29.98 29.98 29.98 29.98 1.0K
09:41 29.95 29.97 29.94 29.97 0.2K
09:42 29.89 29.89 29.72 29.72 1.3K
09:44 29.84 29.90 29.75 29.75 1.0K
09:45 29.79 29.79 29.75 29.78 1.3K
09:46 29.79 29.93 29.79 29.81 0.2K
09:47 29.81 29.81 29.81 29.81 1.0K
09:49 29.84 29.84 29.84 29.84 0.1K
09:50 29.77 30.04 29.77 30.04 5.2K
09:51 30.05 30.09 30.02 30.02 0.2K
09:52 30.08 30.08 30.08 30.08 0.2K
09:53 30.22 30.25 30.04 30.04 3.7K
09:54 30.13 30.13 30.11 30.11 1.0K
09:55 30.16 30.16 30.16 30.16 0.0K
09:57 30.34 30.45 30.24 30.45 3.6K
09:58 30.35 30.37 30.34 30.34 5.5K
09:59 30.39 30.44 30.38 30.44 0.8K
10:00 30.44 30.48 30.44 30.48 0.4K
10:01 30.44 30.44 30.44 30.44 0.7K
10:03 30.36 30.36 30.33 30.34 0.9K
10:04 30.33 30.44 30.33 30.44 1.0K
10:05 30.42 30.42 30.42 30.42 0.0K
10:06 30.35 30.35 30.35 30.35 0.1K
10:08 30.30 30.30 30.30 30.30 0.0K
10:09 30.30 30.30 30.30 30.30 0.6K
10:10 30.30 30.30 30.22 30.22 0.2K
10:11 30.30 30.30 30.20 30.20 0.5K
10:12 30.23 30.27 30.17 30.27 0.4K
10:14 30.21 30.21 30.21 30.21 0.4K
10:15 30.21 30.21 30.19 30.19 5.6K
10:17 30.21 30.21 30.21 30.21 1.2K
10:18 30.21 30.21 30.21 30.21 0.3K
10:20 30.21 30.21 30.21 30.21 0.1K
10:21 30.21 30.21 30.20 30.20 1.2K
10:24 30.20 30.20 30.20 30.20 0.9K
10:25 30.18 30.18 30.18 30.18 0.1K
10:26 30.16 30.20 30.15 30.20 1.3K
10:28 30.17 30.17 30.17 30.17 0.1K
10:29 30.18 30.18 30.18 30.18 0.0K
10:30 30.16 30.16 30.16 30.16 0.0K
10:31 30.11 30.11 30.10 30.10 0.2K
10:33 30.04 30.10 30.04 30.10 0.1K
10:34 30.04 30.04 30.04 30.04 0.0K
10:35 30.00 30.00 30.00 30.00 1.1K
10:36 30.00 30.00 30.00 30.00 1.9K
10:37 30.14 30.14 30.14 30.14 0.3K
10:38 30.11 30.14 30.11 30.14 0.0K
10:39 30.20 30.26 30.18 30.26 3.1K
10:40 30.30 30.30 30.30 30.30 1.0K
10:41 30.39 30.39 30.31 30.31 0.3K
10:42 30.31 30.41 30.31 30.41 3.1K
10:43 30.48 30.48 30.48 30.48 0.1K
10:44 30.48 30.48 30.41 30.41 0.5K
10:45 30.41 30.41 30.41 30.41 0.0K
10:46 30.47 30.47 30.47 30.47 0.1K
10:47 30.50 30.72 30.50 30.72 4.0K
10:49 30.75 30.75 30.74 30.74 1.1K
10:50 30.52 30.54 30.50 30.54 0.5K
10:51 30.63 30.63 30.63 30.63 0.0K
10:53 30.63 30.66 30.63 30.66 0.3K
10:54 30.66 30.66 30.50 30.50 3.3K
10:55 30.49 30.49 30.49 30.49 0.0K
10:57 30.72 30.90 30.72 30.75 13.3K
10:58 30.75 30.75 30.68 30.68 0.0K
10:59 30.68 30.72 30.68 30.72 0.9K
11:00 30.74 30.75 30.74 30.75 1.1K
11:01 30.83 30.83 30.72 30.72 0.9K
11:02 30.72 30.74 30.72 30.74 1.1K
11:03 30.78 30.78 30.74 30.74 1.2K
11:04 30.83 30.89 30.83 30.89 0.3K
11:05 30.78 30.79 30.78 30.79 0.3K
11:06 31.00 31.00 31.00 31.00 9.0K
11:07 30.92 30.92 30.92 30.92 0.0K
11:08 30.75 30.75 30.75 30.75 5.0K
11:09 30.88 30.88 30.88 30.88 0.1K
11:12 30.94 30.94 30.94 30.94 0.0K
11:13 30.88 30.88 30.88 30.88 0.3K
11:14 30.89 30.89 30.89 30.89 0.1K
11:15 30.80 30.90 30.80 30.90 0.4K
11:16 30.81 30.90 30.81 30.90 0.0K
11:18 30.95 30.98 30.95 30.98 0.9K
11:21 30.94 30.94 30.94 30.94 0.2K
11:23 30.92 30.92 30.92 30.92 0.1K
11:24 30.90 30.90 30.82 30.82 1.3K
11:25 30.86 30.88 30.78 30.88 0.2K
11:26 30.88 30.89 30.88 30.88 1.0K
11:27 30.88 30.88 30.79 30.79 0.4K
11:28 30.85 30.88 30.85 30.88 0.0K
11:29 30.88 30.96 30.88 30.96 0.2K
11:30 30.95 30.95 30.95 30.95 0.0K
11:32 30.93 30.93 30.93 30.93 0.0K
11:33 30.81 30.86 30.81 30.86 0.4K
11:34 30.85 30.85 30.75 30.75 5.9K
11:35 30.78 30.79 30.78 30.79 0.7K
11:40 30.87 30.87 30.80 30.80 0.1K
11:41 30.87 30.87 30.87 30.87 0.0K
11:42 30.86 30.86 30.86 30.86 0.4K
11:46 30.82 30.82 30.82 30.82 2.1K
11:49 30.83 30.84 30.78 30.78 0.0K
11:53 30.72 30.72 30.72 30.72 1.5K
11:55 30.80 30.80 30.80 30.80 0.5K
11:57 30.71 30.85 30.71 30.85 0.5K
11:58 30.61 30.61 30.61 30.61 1.1K
12:03 30.61 30.61 30.61 30.61 0.0K
12:04 30.61 30.61 30.61 30.61 0.0K
12:06 30.52 30.52 30.52 30.52 0.5K
12:08 30.61 30.70 30.61 30.70 0.3K
12:09 30.74 30.74 30.74 30.74 0.0K
12:12 30.64 30.64 30.64 30.64 0.1K
12:14 30.64 30.64 30.64 30.64 0.2K
12:16 30.70 30.70 30.70 30.70 0.0K
12:19 30.70 30.70 30.69 30.69 0.1K
12:23 30.64 30.64 30.64 30.64 0.1K
12:24 30.59 30.59 30.59 30.59 0.0K
12:25 30.41 30.41 30.41 30.41 1.8K
12:26 30.55 30.55 30.41 30.41 0.5K
12:27 30.47 30.47 30.39 30.39 6.8K
12:28 30.37 30.37 30.37 30.37 0.4K
12:32 30.37 30.37 30.37 30.37 0.1K
12:34 30.37 30.37 30.37 30.37 0.2K
12:37 30.41 30.41 30.41 30.41 0.1K
12:39 30.02 30.02 29.90 30.00 20.3K
12:40 30.11 30.11 30.11 30.11 0.1K
12:43 30.07 30.07 30.07 30.07 0.2K
12:45 30.08 30.08 30.08 30.08 0.0K
12:47 30.14 30.14 30.08 30.08 1.1K
12:48 30.14 30.15 30.14 30.15 0.6K
12:50 30.09 30.09 30.09 30.09 0.0K
12:51 30.12 30.12 30.12 30.12 0.0K
12:53 30.15 30.15 30.10 30.10 0.1K
12:57 30.15 30.15 30.15 30.15 0.0K
12:59 30.15 30.15 30.15 30.15 0.0K
13:00 30.08 30.08 30.08 30.08 0.2K
13:02 30.19 30.19 30.19 30.19 1.0K
13:04 30.29 30.29 30.16 30.16 1.0K
13:05 30.28 30.28 30.20 30.20 0.6K
13:08 30.28 30.28 30.27 30.27 0.2K
13:09 30.31 30.31 30.17 30.17 0.3K
13:10 30.29 30.34 30.29 30.34 1.5K
13:11 30.24 30.36 30.24 30.36 0.6K
13:14 30.26 30.26 30.24 30.24 0.1K
13:15 30.26 30.35 30.26 30.35 0.0K
13:16 30.26 30.31 30.26 30.31 0.0K
13:21 30.26 30.26 30.26 30.26 0.2K
13:22 30.10 30.19 30.07 30.19 1.3K
13:24 30.20 30.21 30.20 30.21 0.4K
13:25 30.22 30.22 30.22 30.22 0.0K
13:31 30.30 30.30 30.30 30.30 0.1K
13:34 30.20 30.20 30.20 30.20 1.1K
13:36 30.13 30.13 30.13 30.13 0.0K
13:43 30.13 30.13 30.13 30.13 0.0K
13:46 30.11 30.16 30.11 30.16 0.3K
13:47 30.01 30.03 30.01 30.03 1.0K
13:48 30.08 30.08 30.08 30.08 0.0K
13:50 30.01 30.01 30.01 30.01 0.5K
13:57 30.09 30.09 30.09 30.09 0.2K
14:00 30.09 30.09 30.09 30.09 0.2K
14:01 30.05 30.05 30.05 30.05 0.8K
14:02 30.02 30.02 30.02 30.02 0.2K
14:03 30.06 30.06 30.02 30.02 0.1K
14:10 30.03 30.03 30.03 30.03 0.1K
14:11 30.02 30.02 30.02 30.02 0.1K
14:14 30.04 30.04 30.03 30.03 0.0K
14:19 30.05 30.05 30.05 30.05 0.1K
14:20 30.01 30.01 30.01 30.01 0.4K
14:21 30.02 30.03 30.02 30.03 0.1K
14:22 30.03 30.03 30.03 30.03 0.1K
14:26 30.02 30.02 30.02 30.02 0.1K
14:27 29.97 29.97 29.97 29.97 3.6K
14:30 29.95 29.95 29.78 29.78 0.4K
14:33 29.88 29.88 29.88 29.88 0.2K
14:34 29.89 29.89 29.89 29.89 0.0K
14:35 29.95 29.95 29.94 29.94 1.2K
14:36 29.89 29.89 29.89 29.89 0.2K
14:37 29.90 29.90 29.90 29.90 0.1K
14:39 29.90 29.90 29.90 29.90 0.2K
14:42 29.89 29.89 29.89 29.89 0.1K
14:44 29.83 29.83 29.83 29.83 0.1K
14:45 29.81 29.81 29.81 29.81 0.2K
14:46 29.81 29.81 29.81 29.81 1.7K
14:47 29.88 29.90 29.88 29.90 0.2K
14:48 29.90 29.90 29.81 29.81 6.2K
14:49 29.66 29.66 29.66 29.66 3.0K
14:50 29.97 29.97 29.97 29.97 0.0K
14:51 29.97 29.97 29.97 29.97 0.0K
14:52 29.82 29.82 29.82 29.82 0.2K
14:56 30.16 30.16 30.16 30.16 15.0K
14:59 30.03 30.03 30.03 30.03 0.1K
15:02 30.11 30.11 30.11 30.11 0.2K
15:03 30.12 30.12 30.12 30.12 0.0K
15:04 30.14 30.14 30.01 30.11 2.2K
15:05 30.16 30.18 30.16 30.18 0.0K
15:06 30.15 30.22 30.15 30.20 0.3K
15:07 30.17 30.21 30.17 30.17 0.1K
15:08 30.13 30.18 30.13 30.15 0.0K
15:09 30.12 30.12 30.12 30.12 0.4K
15:12 30.10 30.10 30.10 30.10 0.4K
15:14 30.00 30.01 30.00 30.01 0.2K
15:15 29.98 30.01 29.98 30.01 1.4K
15:16 30.20 30.20 30.14 30.14 1.6K
15:18 30.14 30.14 30.14 30.14 0.3K
15:20 30.11 30.11 30.11 30.11 0.0K
15:21 30.10 30.10 30.04 30.04 0.9K
15:22 30.04 30.04 30.04 30.04 0.1K
15:23 30.03 30.04 30.00 30.01 4.8K
15:26 30.03 30.03 30.03 30.03 0.3K
15:27 30.14 30.14 30.14 30.14 0.6K
15:28 30.11 30.11 30.11 30.11 0.1K
15:29 30.05 30.07 30.03 30.07 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available