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
09:08 28.31 28.31 28.31 28.31 0.2K
09:15 28.50 29.00 28.03 28.68 1.7K
09:16 28.68 28.95 28.31 28.95 12.0K
09:17 28.64 28.90 28.64 28.84 0.7K
09:18 28.82 28.89 28.68 28.68 6.0K
09:19 28.68 28.76 28.31 28.48 2.8K
09:20 28.56 28.68 28.56 28.61 2.3K
09:21 28.80 28.80 28.70 28.70 4.3K
09:22 28.68 28.68 28.68 28.68 2.8K
09:23 28.68 28.69 28.68 28.69 1.0K
09:24 28.79 28.89 28.75 28.89 4.5K
09:25 28.87 28.88 28.69 28.69 1.6K
09:26 28.83 28.83 28.72 28.82 1.9K
09:27 28.79 28.79 28.73 28.75 0.4K
09:28 28.76 28.87 28.76 28.79 2.2K
09:29 28.75 28.75 28.70 28.70 0.2K
09:30 28.71 28.71 28.65 28.65 1.4K
09:31 28.65 28.66 28.65 28.65 0.1K
09:32 28.66 28.66 28.65 28.66 0.3K
09:33 28.69 28.69 28.67 28.67 0.7K
09:34 28.67 28.70 28.60 28.60 5.1K
09:35 28.62 28.62 28.58 28.60 0.3K
09:36 28.59 28.62 28.55 28.55 0.3K
09:37 28.55 28.66 28.55 28.56 0.3K
09:38 28.65 28.65 28.55 28.57 0.1K
09:39 28.58 28.65 28.54 28.54 0.3K
09:40 28.58 28.58 28.58 28.58 0.2K
09:43 28.57 28.60 28.57 28.60 1.9K
09:44 28.54 28.54 28.42 28.42 5.3K
09:45 28.40 28.40 28.33 28.37 0.6K
09:46 28.33 28.41 28.33 28.41 0.7K
09:47 28.45 28.45 28.40 28.40 0.3K
09:48 28.40 28.40 28.35 28.35 1.6K
09:49 28.30 28.30 28.30 28.30 3.9K
09:50 28.41 28.41 28.39 28.39 0.2K
09:51 28.46 28.47 28.46 28.46 0.1K
09:53 28.48 28.48 28.48 28.48 0.1K
09:54 28.56 28.56 28.56 28.56 0.1K
09:55 28.57 28.57 28.57 28.57 0.1K
09:56 28.57 28.64 28.57 28.64 0.0K
09:57 28.64 28.64 28.58 28.58 0.5K
09:58 28.59 28.59 28.59 28.59 0.1K
09:59 28.60 28.60 28.55 28.55 3.3K
10:00 28.42 28.42 28.42 28.42 2.0K
10:01 28.55 28.55 28.55 28.55 0.0K
10:03 28.57 28.57 28.57 28.57 0.0K
10:04 28.58 28.58 28.58 28.58 0.1K
10:05 28.57 28.57 28.57 28.57 0.0K
10:06 28.57 28.60 28.57 28.59 2.1K
10:07 28.59 28.60 28.59 28.60 0.5K
10:08 28.60 28.60 28.60 28.60 0.0K
10:10 28.57 28.59 28.57 28.58 0.3K
10:13 28.58 28.58 28.58 28.58 0.0K
10:16 28.58 28.58 28.58 28.58 0.5K
10:17 28.60 28.60 28.60 28.60 0.9K
10:18 28.65 28.65 28.65 28.65 0.0K
10:19 28.65 28.66 28.65 28.66 0.1K
10:21 28.65 28.65 28.65 28.65 0.0K
10:23 28.67 28.70 28.67 28.70 1.1K
10:24 28.70 28.70 28.70 28.70 0.0K
10:25 28.67 28.67 28.67 28.67 0.0K
10:26 28.70 28.70 28.70 28.70 0.1K
10:27 28.70 28.70 28.70 28.70 0.1K
10:28 28.70 28.70 28.70 28.70 0.0K
10:29 28.70 28.70 28.70 28.70 0.1K
10:30 28.70 28.70 28.70 28.70 0.2K
10:31 28.68 28.68 28.68 28.68 0.4K
10:32 28.68 28.68 28.68 28.68 0.1K
10:33 28.67 28.67 28.67 28.67 0.0K
10:35 28.68 28.68 28.68 28.68 0.0K
10:36 28.68 28.68 28.68 28.68 0.0K
10:37 28.68 28.68 28.68 28.68 0.1K
10:40 28.68 28.68 28.68 28.68 0.2K
10:42 28.58 28.58 28.58 28.58 0.3K
10:44 28.66 28.66 28.58 28.58 0.1K
10:45 28.60 28.60 28.60 28.60 0.0K
10:47 28.66 28.66 28.65 28.65 0.1K
10:48 28.60 28.60 28.60 28.60 0.0K
10:50 28.66 28.66 28.66 28.66 0.1K
10:51 28.66 28.66 28.66 28.66 0.0K
10:52 28.66 28.66 28.66 28.66 0.1K
10:54 28.68 28.68 28.68 28.68 0.0K
10:57 28.66 28.66 28.66 28.66 0.5K
10:59 28.68 28.68 28.68 28.68 0.5K
11:00 28.68 28.68 28.68 28.68 0.0K
11:01 28.68 28.68 28.68 28.68 1.1K
11:02 28.67 28.67 28.67 28.67 0.1K
11:03 28.67 28.67 28.67 28.67 0.0K
11:06 28.68 28.68 28.67 28.67 0.0K
11:08 28.68 28.68 28.68 28.68 0.7K
11:09 28.67 28.67 28.67 28.67 0.0K
11:10 28.70 28.70 28.70 28.70 0.0K
11:11 28.70 28.70 28.70 28.70 0.0K
11:12 28.70 28.70 28.70 28.70 0.7K
11:13 28.74 28.84 28.74 28.84 1.1K
11:14 28.78 28.78 28.74 28.74 0.2K
11:15 28.82 28.82 28.82 28.82 0.3K
11:16 28.82 28.82 28.82 28.82 0.0K
11:17 28.82 28.82 28.82 28.82 0.1K
11:18 28.83 28.85 28.83 28.85 0.5K
11:22 28.84 28.84 28.84 28.84 0.3K
11:23 28.84 28.84 28.84 28.84 0.1K
11:28 28.78 28.78 28.78 28.78 0.0K
11:30 28.87 28.87 28.87 28.87 3.0K
11:31 28.87 28.87 28.87 28.87 0.0K
11:32 28.87 28.87 28.87 28.87 0.1K
11:38 28.86 28.86 28.86 28.86 0.0K
11:40 29.13 29.13 29.13 29.13 15.4K
11:42 29.13 29.13 29.13 29.13 0.3K
11:44 29.13 29.13 29.13 29.13 2.0K
11:45 29.13 29.13 29.13 29.13 7.1K
11:47 29.13 29.13 29.13 29.13 2.1K
11:48 29.13 29.13 29.13 29.13 0.1K
11:50 29.13 29.13 29.13 29.13 0.2K
11:51 29.13 29.13 29.13 29.13 0.0K
11:52 29.13 29.13 29.13 29.13 0.6K
11:53 29.13 29.13 29.13 29.13 0.0K
11:57 29.13 29.13 29.13 29.13 0.1K
12:06 29.13 29.13 29.13 29.13 0.1K
12:07 29.13 29.13 29.13 29.13 0.0K
12:09 29.13 29.13 29.13 29.13 0.3K
12:19 29.13 29.13 29.13 29.13 0.2K
12:20 29.13 29.13 29.13 29.13 0.0K
12:24 29.13 29.13 29.13 29.13 1.0K
12:30 29.13 29.13 29.13 29.13 1.4K
12:32 29.13 29.13 29.13 29.13 4.0K
12:38 29.13 29.13 29.13 29.13 0.0K
12:49 29.13 29.13 29.13 29.13 0.0K
12:51 29.13 29.13 29.13 29.13 0.1K
12:57 29.13 29.13 29.13 29.13 0.0K
12:58 29.13 29.13 29.13 29.13 0.0K
13:03 29.13 29.13 29.13 29.13 0.1K
13:04 29.13 29.13 29.13 29.13 0.0K
13:05 29.13 29.13 29.13 29.13 0.0K
13:08 29.13 29.13 29.13 29.13 0.8K
13:09 29.13 29.13 29.13 29.13 0.1K
13:12 29.13 29.13 29.13 29.13 0.5K
13:15 29.13 29.13 29.13 29.13 0.1K
13:20 29.13 29.13 29.13 29.13 0.4K
13:22 29.13 29.13 29.13 29.13 0.2K
13:23 29.13 29.13 29.13 29.13 0.0K
13:24 29.13 29.13 29.13 29.13 18.7K
13:25 29.13 29.13 29.13 29.13 5.5K
13:26 29.13 29.13 29.13 29.13 2.0K
13:27 29.13 29.13 29.13 29.13 3.5K
13:28 29.13 29.13 28.64 28.75 32.0K
13:29 28.70 28.90 28.70 28.90 7.2K
13:30 28.83 28.83 28.83 28.83 0.3K
13:31 28.83 28.83 28.83 28.83 1.5K
13:32 28.94 29.09 28.94 29.00 2.4K
13:33 28.97 28.97 28.90 28.90 0.9K
13:34 28.94 28.94 28.94 28.94 0.5K
13:35 28.94 28.94 28.93 28.93 0.7K
13:37 28.93 28.93 28.93 28.93 0.0K
13:38 28.87 28.87 28.87 28.87 0.0K
13:39 28.86 28.86 28.86 28.86 0.0K
13:40 28.86 28.86 28.86 28.86 0.1K
13:41 28.83 28.89 28.83 28.83 0.8K
13:42 28.80 28.80 28.80 28.80 1.0K
13:43 28.80 28.80 28.80 28.80 0.1K
13:44 28.80 28.80 28.80 28.80 0.0K
13:45 28.80 28.80 28.76 28.76 2.0K
13:47 28.76 28.76 28.76 28.76 0.1K
13:48 28.76 28.76 28.60 28.70 2.0K
13:49 28.62 28.62 28.62 28.62 0.0K
13:50 28.62 28.62 28.62 28.62 0.0K
13:51 28.76 28.76 28.76 28.76 0.0K
13:52 28.62 28.88 28.62 28.88 0.3K
13:53 28.82 28.90 28.82 28.90 0.5K
13:54 28.91 28.91 28.91 28.91 0.4K
13:55 28.91 28.91 28.70 28.70 0.2K
13:56 28.91 28.91 28.90 28.90 0.1K
13:57 28.90 28.90 28.41 28.41 5.4K
13:58 28.55 28.70 28.55 28.70 0.5K
13:59 28.57 28.57 28.57 28.57 0.1K
14:00 28.72 28.72 28.72 28.72 0.0K
14:01 28.84 28.84 28.65 28.65 0.4K
14:02 28.65 28.65 28.58 28.58 0.1K
14:03 28.69 28.69 28.69 28.69 0.0K
14:04 28.79 28.79 28.79 28.79 0.0K
14:05 28.72 28.72 28.70 28.70 0.0K
14:09 28.71 28.71 28.71 28.71 0.0K
14:10 28.72 28.72 28.72 28.72 0.0K
14:11 28.67 28.67 28.60 28.60 0.9K
14:12 28.60 28.60 28.60 28.60 0.1K
14:13 28.57 28.57 28.56 28.56 0.6K
14:14 28.56 28.56 28.56 28.56 0.1K
14:15 28.56 28.56 28.55 28.55 0.0K
14:16 28.55 28.55 28.55 28.55 0.0K
14:17 28.64 28.70 28.64 28.70 0.1K
14:18 28.76 28.76 28.65 28.65 2.3K
14:19 28.65 28.75 28.65 28.75 1.9K
14:20 28.66 28.66 28.66 28.66 0.0K
14:21 28.89 28.89 28.89 28.89 2.0K
14:22 28.67 28.67 28.67 28.67 0.0K
14:25 28.86 28.89 28.86 28.89 1.7K
14:26 28.71 28.71 28.71 28.71 0.0K
14:27 28.99 28.99 28.85 28.85 0.9K
14:28 28.85 29.13 28.85 29.13 7.9K
14:29 29.13 29.13 29.13 29.13 0.0K
14:30 29.13 29.13 29.13 29.13 1.4K
14:33 29.13 29.13 29.13 29.13 2.6K
14:34 29.13 29.13 29.13 29.13 1.0K
14:35 29.13 29.13 29.00 29.00 4.4K
14:36 29.13 29.13 29.13 29.13 0.1K
14:42 29.13 29.13 29.13 29.13 0.0K
14:43 29.13 29.13 29.13 29.13 0.0K
14:44 29.13 29.13 29.13 29.13 0.2K
14:45 29.13 29.13 29.13 29.13 0.9K
14:47 29.13 29.13 29.13 29.13 4.1K
14:48 29.13 29.13 29.13 29.13 0.0K
14:49 29.13 29.13 29.05 29.05 0.5K
14:50 29.02 29.13 29.02 29.13 0.6K
14:51 29.13 29.13 29.02 29.02 0.7K
14:52 29.03 29.03 29.03 29.03 0.1K
14:53 29.00 29.13 29.00 29.13 9.5K
14:54 29.13 29.13 29.13 29.13 3.5K
14:55 29.13 29.13 29.13 29.13 0.3K
14:56 29.13 29.13 29.13 29.13 2.1K
14:57 29.13 29.13 29.13 29.13 1.1K
15:00 29.13 29.13 29.13 29.13 3.5K
15:01 29.13 29.13 28.70 28.71 10.4K
15:02 28.74 28.74 28.74 28.74 0.1K
15:03 28.76 28.76 28.76 28.76 1.0K
15:04 28.78 29.13 28.78 29.13 0.0K
15:05 28.78 29.13 28.78 29.13 0.4K
15:06 29.00 29.13 28.90 29.13 3.1K
15:07 29.13 29.13 29.00 29.00 0.1K
15:08 29.00 29.00 29.00 29.00 1.0K
15:09 29.00 29.12 29.00 29.12 0.5K
15:11 29.00 29.12 29.00 29.12 1.3K
15:12 29.12 29.13 29.12 29.13 2.3K
15:13 28.99 28.99 28.95 28.95 0.9K
15:14 29.10 29.10 29.10 29.10 3.6K
15:15 29.10 29.10 29.00 29.05 1.4K
15:16 29.00 29.00 29.00 29.00 0.0K
15:17 29.05 29.05 29.05 29.05 0.2K
15:18 29.00 29.10 29.00 29.10 1.5K
15:19 29.13 29.13 27.55 27.55 17.4K
15:20 28.15 28.20 28.15 28.20 1.6K
15:21 28.21 28.21 28.20 28.20 2.0K
15:22 28.00 28.19 28.00 28.00 0.9K
15:23 28.00 28.00 27.87 27.87 0.6K
15:24 28.13 28.13 27.68 27.68 3.6K
15:25 27.84 27.84 27.77 27.77 0.7K
15:26 27.85 27.91 27.68 27.68 3.0K
15:27 27.75 27.88 27.55 27.55 0.7K
15:28 27.60 27.61 27.58 27.58 2.5K
15:29 27.58 28.49 27.58 28.49 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available