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 30.08 30.08 30.08 30.08 0.2K
09:15 30.44 30.73 30.44 30.73 1.1K
09:16 30.32 30.45 30.32 30.45 0.6K
09:17 30.45 30.45 30.45 30.45 0.5K
09:18 30.45 30.45 30.37 30.44 1.8K
09:19 30.49 30.49 30.49 30.49 4.3K
09:20 30.90 30.90 30.68 30.68 5.4K
09:21 30.62 30.62 30.62 30.62 0.1K
09:22 30.73 30.89 30.73 30.79 0.9K
09:23 30.84 30.88 30.84 30.84 0.4K
09:24 30.85 30.85 30.80 30.80 0.1K
09:25 30.73 30.73 30.73 30.73 0.0K
09:26 30.67 30.67 30.65 30.65 0.4K
09:27 30.61 30.75 30.61 30.72 1.0K
09:28 30.80 30.80 30.79 30.80 1.8K
09:29 30.79 30.79 30.79 30.79 0.0K
09:30 30.80 30.80 30.74 30.74 0.3K
09:31 30.74 30.74 30.74 30.74 1.0K
09:32 30.74 30.74 30.74 30.74 0.4K
09:34 30.74 30.74 30.74 30.74 0.5K
09:36 30.74 30.74 30.74 30.74 0.2K
09:37 30.70 30.70 30.70 30.70 0.2K
09:38 30.70 30.70 30.70 30.70 0.5K
09:39 30.70 30.70 30.67 30.67 0.1K
09:40 30.70 30.70 30.70 30.70 0.5K
09:42 30.71 30.74 30.71 30.74 0.1K
09:43 30.80 30.90 30.80 30.80 9.4K
09:44 30.90 30.90 30.90 30.90 2.5K
09:45 30.90 30.90 30.90 30.90 1.4K
09:46 30.94 30.95 30.85 30.85 4.9K
09:47 30.82 30.82 30.82 30.82 0.3K
09:48 30.70 30.70 30.70 30.70 0.6K
09:49 30.81 30.81 30.81 30.81 0.5K
09:50 30.80 30.80 30.80 30.80 0.0K
09:51 30.80 30.80 30.80 30.80 0.1K
09:52 30.80 30.80 30.75 30.75 1.0K
09:53 30.75 30.75 30.61 30.61 0.7K
09:54 30.61 30.61 30.61 30.61 0.3K
09:55 30.61 30.61 30.61 30.61 0.0K
09:56 30.60 30.60 30.50 30.50 0.8K
09:58 30.54 30.54 30.54 30.54 0.0K
09:59 30.50 30.56 30.50 30.56 0.1K
10:00 30.52 30.52 30.49 30.49 10.3K
10:02 30.50 30.50 30.50 30.50 0.1K
10:03 30.54 30.56 30.54 30.56 0.4K
10:04 30.56 30.59 30.56 30.59 0.1K
10:05 30.59 30.59 30.59 30.59 0.1K
10:07 30.55 30.58 30.55 30.58 0.1K
10:08 30.61 30.61 30.57 30.57 0.1K
10:09 30.61 30.61 30.60 30.60 0.0K
10:10 30.68 30.68 30.56 30.56 0.6K
10:11 30.54 30.56 30.54 30.56 0.2K
10:12 30.64 30.64 30.58 30.58 0.4K
10:13 30.59 30.64 30.59 30.64 1.0K
10:14 30.67 30.67 30.67 30.67 0.1K
10:15 30.65 30.65 30.65 30.65 0.0K
10:16 30.65 30.65 30.60 30.60 0.1K
10:17 30.64 30.64 30.62 30.62 0.0K
10:18 30.62 30.62 30.62 30.62 0.0K
10:19 30.62 30.62 30.62 30.62 0.0K
10:20 30.62 30.62 30.62 30.62 0.0K
10:21 30.62 30.62 30.62 30.62 0.3K
10:22 30.62 30.62 30.62 30.62 0.5K
10:23 30.62 30.62 30.59 30.62 1.2K
10:26 30.61 30.61 30.61 30.61 0.8K
10:27 30.60 30.60 30.60 30.60 0.1K
10:31 30.60 30.60 30.56 30.56 0.1K
10:33 30.60 30.60 30.60 30.60 0.0K
10:34 30.60 30.60 30.60 30.60 0.0K
10:36 30.60 30.60 30.60 30.60 0.0K
10:37 30.60 30.67 30.60 30.67 1.0K
10:39 30.73 30.74 30.73 30.74 0.3K
10:40 30.67 30.67 30.67 30.67 0.0K
10:41 30.67 30.67 30.67 30.67 0.0K
10:43 30.67 30.67 30.67 30.67 0.0K
10:44 30.67 30.67 30.67 30.67 0.0K
10:45 30.72 30.72 30.72 30.72 0.0K
10:47 30.72 30.78 30.72 30.72 0.7K
10:48 30.72 30.72 30.72 30.72 2.2K
10:50 30.77 30.77 30.77 30.77 0.0K
10:51 30.76 30.76 30.76 30.76 0.1K
10:54 30.76 30.76 30.72 30.72 0.9K
10:56 30.78 30.78 30.78 30.78 0.4K
10:57 30.78 30.78 30.78 30.78 0.2K
10:58 30.73 30.73 30.72 30.72 0.1K
10:59 30.68 30.68 30.67 30.67 6.4K
11:00 30.61 30.61 30.61 30.61 0.1K
11:01 30.64 30.64 30.64 30.64 0.0K
11:02 30.62 30.62 30.62 30.62 0.0K
11:04 30.64 30.64 30.64 30.64 0.0K
11:05 30.64 30.64 30.64 30.64 0.2K
11:06 30.68 30.68 30.64 30.64 0.2K
11:07 30.64 30.64 30.64 30.64 0.3K
11:09 30.64 30.64 30.64 30.64 0.1K
11:10 30.65 30.68 30.65 30.68 0.0K
11:11 30.68 30.68 30.68 30.68 0.0K
11:12 30.69 30.69 30.69 30.69 0.0K
11:13 30.66 30.66 30.64 30.64 0.1K
11:16 30.64 30.64 30.64 30.64 0.3K
11:18 30.64 30.64 30.64 30.64 0.2K
11:21 30.68 30.68 30.68 30.68 0.0K
11:22 30.64 30.64 30.64 30.64 0.4K
11:24 30.64 30.64 30.64 30.64 0.1K
11:25 30.69 30.69 30.69 30.69 0.0K
11:26 30.64 30.64 30.64 30.64 0.1K
11:27 30.67 30.67 30.67 30.67 0.0K
11:28 30.70 30.70 30.70 30.70 0.1K
11:29 30.71 30.71 30.71 30.71 0.0K
11:30 30.72 30.72 30.72 30.72 0.9K
11:32 30.70 30.70 30.70 30.70 0.3K
11:35 30.68 30.68 30.68 30.68 0.1K
11:36 30.67 30.67 30.67 30.67 0.0K
11:37 30.69 30.69 30.69 30.69 0.0K
11:38 30.64 30.64 30.64 30.64 0.5K
11:41 30.69 30.69 30.69 30.69 0.5K
11:42 30.64 30.64 30.64 30.64 0.0K
11:47 30.63 30.63 30.63 30.63 0.2K
11:48 30.55 30.55 30.55 30.55 0.9K
11:49 30.55 30.59 30.55 30.59 1.1K
11:50 30.60 30.60 30.60 30.60 0.3K
11:53 30.60 30.60 30.60 30.60 0.0K
11:55 30.62 30.62 30.62 30.62 0.5K
11:56 30.60 30.60 30.60 30.60 0.0K
11:57 30.55 30.58 30.55 30.58 1.2K
12:00 30.58 30.58 30.58 30.58 0.0K
12:01 30.55 30.55 30.55 30.55 0.2K
12:04 30.58 30.58 30.58 30.58 0.0K
12:07 30.58 30.60 30.58 30.60 0.3K
12:11 30.58 30.58 30.58 30.58 0.0K
12:12 30.60 30.60 30.60 30.60 0.0K
12:13 30.60 30.60 30.60 30.60 0.1K
12:15 30.64 30.64 30.64 30.64 1.3K
12:16 30.64 30.64 30.64 30.64 0.0K
12:17 30.70 30.70 30.70 30.70 0.4K
12:19 30.69 30.69 30.69 30.69 0.1K
12:21 30.69 30.69 30.69 30.69 0.3K
12:24 30.64 30.64 30.64 30.64 0.0K
12:26 30.70 30.70 30.70 30.70 1.2K
12:28 30.70 30.70 30.66 30.66 1.7K
12:32 30.62 30.62 30.62 30.62 1.1K
12:35 30.62 30.62 30.62 30.62 0.1K
12:37 30.62 30.62 30.62 30.62 0.7K
12:38 30.62 30.62 30.61 30.61 0.1K
12:41 30.64 30.64 30.64 30.64 0.0K
12:43 30.64 30.64 30.64 30.64 0.1K
12:44 30.61 30.61 30.61 30.61 0.0K
12:47 30.59 30.59 30.57 30.57 0.4K
12:48 30.56 30.56 30.56 30.56 0.5K
12:50 30.60 30.60 30.60 30.60 0.0K
12:57 30.54 30.54 30.54 30.54 1.3K
12:58 30.53 30.53 30.53 30.53 0.1K
12:59 30.56 30.56 30.56 30.56 0.0K
13:00 30.53 30.53 30.50 30.50 2.9K
13:02 30.49 30.49 30.49 30.49 0.4K
13:04 30.49 30.49 30.49 30.49 0.1K
13:05 30.49 30.49 30.49 30.49 0.1K
13:06 30.15 30.15 30.15 30.15 4.5K
13:07 30.18 30.18 30.18 30.18 0.0K
13:08 30.17 30.17 30.10 30.17 0.1K
13:09 30.17 30.25 30.17 30.25 0.6K
13:10 30.22 30.26 30.22 30.26 0.1K
13:11 30.26 30.26 30.26 30.26 0.2K
13:12 30.26 30.26 30.26 30.26 0.1K
13:13 30.28 30.28 30.28 30.28 0.2K
13:16 30.32 30.32 30.32 30.32 0.0K
13:22 30.22 30.53 30.22 30.27 1.1K
13:23 30.25 30.25 30.25 30.25 0.2K
13:24 30.21 30.21 30.21 30.21 0.0K
13:28 30.23 30.23 30.23 30.23 0.1K
13:29 30.23 30.23 30.23 30.23 0.1K
13:30 30.21 30.21 30.21 30.21 0.0K
13:31 30.20 30.20 30.20 30.20 0.1K
13:32 30.20 30.20 30.20 30.20 0.1K
13:34 30.10 30.10 30.10 30.10 1.8K
13:35 30.13 30.13 30.10 30.10 0.5K
13:36 30.10 30.10 30.10 30.10 2.1K
13:37 30.11 30.11 30.11 30.11 2.7K
13:38 30.11 30.11 30.11 30.11 0.9K
13:39 30.11 30.11 30.11 30.11 1.2K
13:40 30.11 30.11 30.11 30.11 0.7K
13:41 30.13 30.13 30.11 30.11 0.6K
13:42 30.09 30.09 30.09 30.09 0.0K
13:43 30.10 30.14 30.10 30.14 0.1K
13:45 30.15 30.22 30.04 30.04 2.0K
13:46 30.02 30.02 30.02 30.02 0.3K
13:47 30.08 30.08 30.08 30.08 0.0K
13:48 30.07 30.20 30.07 30.20 1.0K
13:50 30.18 30.18 30.07 30.07 1.1K
13:51 30.12 30.12 30.12 30.12 0.2K
13:53 30.10 30.11 30.10 30.11 0.4K
13:54 30.07 30.07 30.07 30.07 0.0K
13:56 30.08 30.08 30.08 30.08 0.9K
13:57 30.12 30.13 30.12 30.13 0.2K
14:01 30.08 30.08 30.08 30.08 0.4K
14:05 30.08 30.08 30.08 30.08 0.5K
14:06 30.12 30.12 30.12 30.12 0.1K
14:07 30.12 30.12 30.12 30.12 0.1K
14:08 30.18 30.18 30.18 30.18 0.5K
14:13 30.13 30.13 30.13 30.13 0.1K
14:14 30.08 30.08 30.08 30.08 0.9K
14:15 30.08 30.08 30.08 30.08 0.3K
14:17 30.03 30.03 30.02 30.02 1.6K
14:18 30.01 30.05 30.01 30.05 0.7K
14:20 30.09 30.09 30.09 30.09 0.1K
14:23 30.11 30.11 30.11 30.11 0.0K
14:24 30.05 30.05 30.05 30.05 0.1K
14:25 30.11 30.11 30.11 30.11 0.2K
14:26 30.05 30.05 30.05 30.05 0.0K
14:28 30.11 30.11 30.11 30.11 0.1K
14:30 30.16 30.18 30.16 30.18 0.1K
14:31 30.26 30.26 30.26 30.26 0.0K
14:34 30.36 30.41 30.36 30.41 0.7K
14:35 30.43 30.43 30.43 30.43 0.4K
14:36 30.52 30.52 30.52 30.52 0.7K
14:37 30.53 30.53 30.53 30.53 0.0K
14:39 30.44 30.44 30.44 30.44 0.0K
14:40 30.45 30.50 30.45 30.50 0.2K
14:41 30.46 30.52 30.46 30.52 0.1K
14:42 30.52 30.52 30.52 30.52 0.0K
14:43 30.52 30.52 30.52 30.52 0.1K
14:44 30.43 30.43 30.43 30.43 1.0K
14:46 30.49 30.49 30.49 30.49 0.1K
14:47 30.52 30.52 30.52 30.52 0.0K
14:50 30.52 30.52 30.52 30.52 0.1K
14:53 30.43 30.44 30.43 30.44 0.5K
14:54 30.43 30.43 30.42 30.42 0.2K
14:58 30.36 30.41 30.36 30.41 0.6K
14:59 30.42 30.49 30.42 30.49 0.1K
15:01 30.49 30.50 30.49 30.50 1.2K
15:04 30.43 30.50 30.43 30.50 0.3K
15:05 30.40 30.40 30.40 30.40 1.0K
15:07 30.50 30.50 30.50 30.50 0.3K
15:08 30.50 30.50 30.50 30.50 0.1K
15:09 30.41 30.41 30.41 30.41 0.2K
15:10 30.40 30.40 30.40 30.40 0.0K
15:11 30.40 30.40 30.40 30.40 2.3K
15:12 30.48 30.48 30.39 30.39 2.4K
15:14 30.39 30.39 30.39 30.39 0.1K
15:15 30.38 30.38 30.35 30.35 0.2K
15:18 30.35 30.35 30.35 30.35 0.1K
15:20 30.35 30.35 30.35 30.35 0.3K
15:21 30.30 30.30 30.30 30.30 2.1K
15:22 30.30 30.30 30.12 30.13 0.3K
15:23 30.15 30.15 30.10 30.10 2.5K
15:24 30.10 30.10 30.10 30.10 0.1K
15:25 30.10 30.13 30.10 30.13 8.5K
15:26 30.49 30.50 30.49 30.50 1.1K
15:27 30.40 30.40 30.26 30.27 1.1K
15:28 30.49 30.56 30.49 30.56 2.8K
15:29 30.55 30.70 30.30 30.30 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available