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 33.68 33.68 33.68 33.68 18.8K
09:15 33.00 33.40 33.00 33.37 14.0K
09:16 33.25 33.30 33.17 33.20 8.7K
09:17 33.07 33.59 33.00 33.59 14.0K
09:18 33.45 33.60 33.42 33.42 13.3K
09:19 33.57 33.57 33.26 33.28 4.2K
09:20 33.36 33.44 33.30 33.40 9.5K
09:21 33.46 33.85 33.46 33.75 12.9K
09:22 33.94 34.34 33.93 34.34 19.6K
09:23 34.39 34.62 34.39 34.50 21.9K
09:24 34.25 34.33 34.12 34.12 11.2K
09:25 34.20 34.20 34.17 34.19 5.4K
09:26 34.24 34.32 34.19 34.27 7.1K
09:27 34.44 34.44 34.21 34.21 2.7K
09:28 34.17 34.20 34.14 34.20 3.3K
09:29 34.20 34.26 34.14 34.26 1.1K
09:30 34.28 34.28 34.12 34.12 1.1K
09:31 34.36 34.36 34.29 34.33 0.7K
09:32 34.29 34.39 34.29 34.39 0.6K
09:33 34.30 34.39 34.30 34.32 0.7K
09:34 34.40 34.40 34.30 34.36 2.8K
09:35 34.35 34.37 34.32 34.34 0.3K
09:36 34.32 34.36 34.32 34.34 0.5K
09:37 34.36 34.36 34.30 34.30 7.4K
09:38 34.32 34.32 34.20 34.23 2.9K
09:39 34.21 34.27 34.21 34.27 2.2K
09:40 34.27 34.27 34.22 34.22 1.5K
09:41 34.22 34.27 34.20 34.27 3.0K
09:42 34.26 34.28 34.25 34.25 4.0K
09:43 34.31 34.47 34.30 34.47 1.8K
09:44 34.37 34.42 34.36 34.38 1.0K
09:45 34.38 34.47 34.37 34.47 1.5K
09:46 34.47 34.60 34.47 34.51 3.4K
09:47 34.50 34.73 34.49 34.73 7.0K
09:48 34.65 34.65 34.55 34.63 0.2K
09:49 34.63 34.66 34.59 34.65 1.3K
09:50 34.59 34.68 34.59 34.68 2.3K
09:51 34.65 34.65 34.58 34.63 5.2K
09:52 34.57 34.57 34.42 34.42 9.7K
09:53 34.50 34.50 34.37 34.50 1.6K
09:54 34.49 34.49 34.28 34.33 6.7K
09:55 34.28 34.34 34.23 34.27 3.0K
09:56 34.26 34.32 34.26 34.32 1.2K
09:57 34.34 34.38 34.34 34.38 0.1K
09:58 34.28 34.37 34.28 34.31 1.7K
09:59 34.31 34.32 34.21 34.22 0.8K
10:00 34.24 34.26 34.23 34.25 0.3K
10:01 34.26 34.33 34.23 34.33 0.7K
10:02 34.33 34.40 34.29 34.29 1.6K
10:03 34.30 34.36 34.30 34.36 0.2K
10:04 34.24 34.35 34.20 34.28 1.2K
10:05 34.28 34.36 34.28 34.30 0.5K
10:06 34.30 34.30 34.30 34.30 1.3K
10:07 34.33 34.36 34.33 34.36 2.6K
10:08 34.36 34.38 34.36 34.36 1.4K
10:09 34.32 34.36 34.32 34.34 0.2K
10:10 34.33 34.34 34.33 34.34 0.2K
10:11 34.33 34.33 34.32 34.32 0.1K
10:12 34.32 34.32 34.32 34.32 0.0K
10:13 34.32 34.33 34.31 34.33 1.4K
10:14 34.30 34.33 34.30 34.33 0.7K
10:15 34.35 34.45 34.35 34.40 1.2K
10:16 34.40 34.47 34.40 34.43 0.3K
10:17 34.44 34.47 34.37 34.39 1.4K
10:18 34.37 34.40 34.36 34.36 0.2K
10:19 34.35 34.47 34.35 34.47 1.6K
10:20 34.35 34.47 34.35 34.40 0.1K
10:21 34.40 34.65 34.37 34.51 6.7K
10:22 34.53 34.65 34.50 34.54 0.6K
10:23 34.59 34.63 34.53 34.63 2.2K
10:24 34.45 34.58 34.43 34.56 1.3K
10:25 34.61 34.61 34.57 34.57 0.7K
10:26 34.59 34.59 34.45 34.45 1.5K
10:27 34.46 34.55 34.46 34.55 0.1K
10:28 34.48 34.57 34.48 34.56 0.9K
10:29 34.56 34.59 34.56 34.59 0.8K
10:30 34.56 34.56 34.56 34.56 0.1K
10:31 34.45 34.55 34.45 34.45 0.5K
10:32 34.53 34.55 34.53 34.55 0.2K
10:33 34.43 34.54 34.43 34.54 0.0K
10:34 34.49 34.49 34.49 34.49 1.0K
10:35 34.50 34.50 34.50 34.50 0.4K
10:36 34.57 34.57 34.55 34.55 0.9K
10:37 34.50 34.55 34.50 34.55 1.3K
10:38 34.55 34.60 34.55 34.60 2.3K
10:39 34.51 34.60 34.51 34.60 0.5K
10:40 34.49 34.58 34.49 34.55 0.7K
10:41 34.55 34.55 34.55 34.55 0.5K
10:42 34.55 34.55 34.50 34.50 1.2K
10:43 34.43 34.43 34.43 34.43 0.1K
10:44 34.55 34.55 34.47 34.55 0.5K
10:45 34.47 34.54 34.47 34.53 0.4K
10:46 34.50 34.50 34.50 34.50 2.5K
10:47 34.47 34.47 34.41 34.46 0.9K
10:48 34.42 34.45 34.42 34.45 0.2K
10:49 34.40 34.45 34.40 34.44 0.3K
10:50 34.40 34.40 34.33 34.38 2.1K
10:51 34.38 34.47 34.38 34.45 3.1K
10:53 34.40 34.46 34.40 34.46 7.1K
10:54 34.46 34.46 34.45 34.45 0.1K
10:55 34.45 34.45 34.45 34.45 0.1K
10:56 34.38 34.38 34.37 34.37 0.9K
10:57 34.37 34.60 34.37 34.60 8.4K
10:58 34.60 34.60 34.51 34.52 0.7K
10:59 34.60 34.60 34.60 34.60 0.3K
11:00 34.59 34.59 34.59 34.59 0.1K
11:01 34.51 34.59 34.51 34.51 0.5K
11:02 34.58 34.58 34.58 34.58 0.2K
11:03 34.59 34.59 34.59 34.59 0.3K
11:04 34.59 34.59 34.59 34.59 0.0K
11:05 34.59 34.59 34.59 34.59 0.1K
11:07 34.59 34.59 34.59 34.59 0.0K
11:08 34.50 34.59 34.50 34.59 0.2K
11:09 34.50 34.59 34.50 34.59 0.3K
11:10 34.59 34.59 34.45 34.45 0.5K
11:11 34.42 34.50 34.35 34.50 3.5K
11:12 34.44 34.44 34.44 34.44 0.0K
11:13 34.37 34.37 34.36 34.36 0.5K
11:14 34.36 34.38 34.33 34.33 1.5K
11:15 34.37 34.38 34.37 34.38 3.1K
11:16 34.38 34.38 34.33 34.33 1.2K
11:17 34.32 34.32 34.32 34.32 0.5K
11:18 34.39 34.45 34.39 34.45 0.1K
11:19 34.48 34.48 34.48 34.48 0.0K
11:20 34.45 34.45 34.45 34.45 0.1K
11:22 34.53 34.53 34.53 34.53 4.5K
11:23 34.51 34.51 34.51 34.51 0.0K
11:25 34.52 34.78 34.51 34.78 18.5K
11:26 34.76 34.90 34.76 34.78 12.6K
11:27 34.75 35.00 34.75 34.99 11.1K
11:28 34.99 35.00 34.89 34.98 8.1K
11:29 34.98 34.99 34.98 34.99 0.1K
11:30 34.95 34.95 34.95 34.95 0.0K
11:31 34.95 34.95 34.83 34.83 0.3K
11:32 34.89 34.89 34.89 34.89 0.2K
11:33 34.90 34.90 34.90 34.90 0.0K
11:34 34.83 34.91 34.81 34.91 2.9K
11:35 34.98 35.00 34.94 35.00 1.7K
11:36 35.10 35.11 35.01 35.11 5.6K
11:37 35.01 35.01 35.01 35.01 0.5K
11:38 35.19 35.19 35.17 35.17 0.5K
11:39 35.06 35.06 35.06 35.06 0.1K
11:40 35.04 35.15 35.04 35.15 0.5K
11:41 35.15 35.15 35.00 35.00 0.4K
11:42 35.05 35.05 34.99 34.99 2.8K
11:43 34.99 35.01 34.91 34.91 4.2K
11:44 34.93 35.04 34.93 34.93 1.4K
11:45 35.02 35.02 35.02 35.02 0.2K
11:46 35.00 35.01 34.93 34.93 0.2K
11:47 34.99 35.00 34.93 34.93 0.2K
11:48 35.01 35.01 34.90 34.90 0.6K
11:49 34.99 34.99 34.87 34.87 2.8K
11:50 34.90 34.90 34.90 34.90 0.2K
11:51 34.90 34.90 34.90 34.90 0.1K
11:52 34.87 34.87 34.86 34.86 3.1K
11:53 34.87 34.87 34.81 34.81 0.2K
11:54 34.87 34.93 34.87 34.93 0.4K
11:55 34.88 34.88 34.88 34.88 0.1K
11:56 34.92 34.95 34.92 34.95 0.7K
11:58 34.82 34.83 34.81 34.81 0.9K
11:59 34.90 34.90 34.90 34.90 0.0K
12:00 34.93 34.93 34.93 34.93 0.1K
12:01 34.95 34.95 34.93 34.93 1.1K
12:02 34.94 34.94 34.94 34.94 0.5K
12:03 34.94 34.94 34.94 34.94 0.1K
12:05 34.86 34.86 34.80 34.86 3.0K
12:06 34.95 34.95 34.93 34.93 0.5K
12:07 34.94 34.94 34.94 34.94 1.2K
12:08 34.85 34.87 34.85 34.87 0.2K
12:09 34.87 34.95 34.87 34.95 1.4K
12:10 34.85 34.93 34.85 34.93 1.7K
12:11 34.88 34.93 34.88 34.93 0.1K
12:12 34.93 34.93 34.84 34.84 0.5K
12:13 34.76 34.81 34.76 34.81 5.3K
12:14 34.81 34.81 34.80 34.80 0.2K
12:15 34.80 34.80 34.80 34.80 0.3K
12:16 34.84 34.84 34.84 34.84 0.1K
12:17 34.83 34.83 34.83 34.83 0.3K
12:18 34.95 34.95 34.83 34.83 5.2K
12:19 34.93 34.93 34.93 34.93 0.1K
12:21 34.93 34.95 34.93 34.95 0.3K
12:22 34.95 35.10 34.95 35.09 5.2K
12:23 35.09 35.09 35.06 35.07 2.8K
12:24 35.09 35.09 35.00 35.06 1.2K
12:25 35.09 35.10 35.05 35.05 1.1K
12:26 35.05 35.10 35.05 35.10 0.2K
12:27 35.01 35.10 34.93 34.93 2.6K
12:28 35.03 35.03 35.03 35.03 0.1K
12:30 35.02 35.03 34.96 35.03 0.9K
12:31 35.01 35.01 35.01 35.01 0.0K
12:32 35.01 35.07 34.95 35.07 0.8K
12:34 35.07 35.09 35.07 35.07 0.3K
12:35 35.02 35.02 35.02 35.02 0.2K
12:36 35.03 35.03 35.03 35.03 0.2K
12:37 35.07 35.09 35.07 35.09 0.1K
12:38 35.07 35.10 35.07 35.07 1.9K
12:39 35.07 35.07 35.07 35.07 5.0K
12:40 35.08 35.09 35.02 35.02 0.3K
12:41 35.02 35.02 34.94 35.00 0.6K
12:43 35.09 35.09 35.09 35.09 0.1K
12:44 35.09 35.09 35.09 35.09 0.2K
12:45 35.09 35.09 35.09 35.09 0.0K
12:46 35.10 35.15 35.10 35.10 4.7K
12:47 35.10 35.14 35.10 35.14 0.8K
12:48 35.14 35.14 35.14 35.14 1.0K
12:49 35.10 35.15 35.08 35.15 2.1K
12:50 35.15 35.15 35.06 35.06 0.4K
12:51 35.05 35.09 35.03 35.03 0.2K
12:52 35.02 35.08 35.02 35.08 3.4K
12:53 35.08 35.09 35.03 35.09 1.2K
12:54 35.02 35.09 35.02 35.09 0.3K
12:55 35.09 35.09 35.03 35.03 0.1K
12:56 35.03 35.11 35.03 35.11 0.0K
12:57 35.11 35.11 35.05 35.05 0.4K
12:58 35.11 35.11 35.11 35.11 1.0K
12:59 35.10 35.10 35.10 35.10 0.0K
13:01 35.11 35.11 35.02 35.02 0.1K
13:02 35.10 35.10 35.03 35.03 0.2K
13:03 35.14 35.14 35.14 35.14 1.5K
13:04 35.14 35.14 35.10 35.10 0.1K
13:05 35.09 35.10 35.09 35.10 0.3K
13:06 35.10 35.10 35.10 35.10 0.1K
13:07 35.10 35.10 35.02 35.02 2.1K
13:08 35.09 35.09 35.09 35.09 0.2K
13:09 35.10 35.10 35.10 35.10 0.1K
13:10 35.14 35.14 35.14 35.14 0.2K
13:11 35.05 35.10 35.05 35.10 1.2K
13:12 35.10 35.10 35.10 35.10 0.4K
13:13 35.10 35.13 35.10 35.13 0.3K
13:16 35.13 35.13 35.09 35.13 1.3K
13:17 35.14 35.14 35.14 35.14 0.2K
13:18 35.14 35.14 35.03 35.14 0.9K
13:19 35.13 35.13 35.13 35.13 0.0K
13:20 35.13 35.13 35.13 35.13 0.0K
13:21 35.13 35.15 35.13 35.15 2.5K
13:22 35.15 35.15 35.06 35.06 0.9K
13:23 35.15 35.15 35.15 35.15 0.3K
13:24 35.15 35.15 35.15 35.15 0.2K
13:25 35.15 35.15 35.09 35.09 0.1K
13:26 35.09 35.15 35.09 35.15 1.1K
13:27 35.05 35.06 35.05 35.06 0.7K
13:28 35.13 35.15 35.13 35.15 0.7K
13:31 35.15 35.15 35.08 35.15 0.6K
13:32 35.15 35.15 35.15 35.15 0.3K
13:34 35.15 35.17 35.15 35.17 7.4K
13:35 35.17 35.17 35.14 35.16 0.3K
13:36 35.17 35.17 35.17 35.17 0.5K
13:37 35.14 35.14 35.11 35.11 1.7K
13:39 35.10 35.10 35.10 35.10 0.0K
13:40 35.10 35.10 35.10 35.10 0.0K
13:41 35.09 35.14 35.09 35.14 3.1K
13:42 35.13 35.13 35.12 35.12 0.1K
13:43 35.12 35.18 35.12 35.18 0.8K
13:44 35.09 35.11 35.05 35.05 1.8K
13:45 35.15 35.15 35.15 35.15 4.0K
13:46 35.04 35.04 35.04 35.04 0.3K
13:47 35.04 35.04 35.03 35.03 0.4K
13:48 35.01 35.09 35.01 35.02 0.4K
13:52 35.02 35.05 35.02 35.05 1.7K
13:53 35.02 35.02 35.02 35.02 0.1K
13:54 35.14 35.14 35.14 35.14 2.8K
13:55 35.15 35.15 35.15 35.15 3.0K
13:56 35.12 35.12 35.12 35.12 0.0K
13:57 35.06 35.11 35.06 35.06 0.3K
13:58 35.11 35.12 35.07 35.07 0.5K
13:59 35.11 35.12 35.11 35.12 0.5K
14:00 35.12 35.12 35.12 35.12 0.1K
14:02 35.14 35.14 35.14 35.14 0.1K
14:03 35.12 35.12 35.12 35.12 0.1K
14:04 35.11 35.15 35.11 35.15 0.6K
14:05 35.13 35.13 35.13 35.13 2.6K
14:06 35.20 35.20 35.20 35.20 1.0K
14:07 35.20 35.20 35.20 35.20 0.1K
14:08 35.13 35.20 35.13 35.20 2.1K
14:09 35.20 35.20 35.20 35.20 0.0K
14:10 35.20 35.20 35.12 35.20 0.9K
14:11 35.12 35.18 35.12 35.18 0.0K
14:12 35.32 35.32 35.32 35.32 44.9K
14:13 35.32 35.32 35.32 35.32 2.0K
14:14 35.32 35.32 35.32 35.32 0.5K
14:15 35.32 35.32 35.32 35.32 0.1K
14:16 35.32 35.32 35.32 35.32 0.5K
14:17 35.32 35.32 35.32 35.32 1.8K
14:18 35.32 35.32 35.32 35.32 0.1K
14:19 35.32 35.32 35.32 35.32 0.5K
14:20 35.32 35.32 35.32 35.32 0.4K
14:21 35.32 35.32 35.32 35.32 0.0K
14:22 35.32 35.32 35.32 35.32 3.5K
14:23 35.32 35.32 35.32 35.32 0.3K
14:27 35.32 35.32 35.32 35.32 0.0K
14:28 35.32 35.32 35.32 35.32 0.0K
14:29 35.32 35.32 35.32 35.32 0.0K
14:30 35.32 35.32 35.32 35.32 2.3K
14:31 35.32 35.32 35.32 35.32 5.0K
14:32 35.32 35.32 35.32 35.32 1.0K
14:34 35.32 35.32 35.32 35.32 0.7K
14:37 35.32 35.32 35.32 35.32 0.0K
14:38 35.32 35.32 35.32 35.32 2.0K
14:40 35.32 35.32 35.32 35.32 0.0K
14:41 35.32 35.32 35.32 35.32 1.2K
14:45 35.32 35.32 35.32 35.32 0.0K
14:46 35.32 35.32 35.32 35.32 2.9K
14:47 35.32 35.32 35.32 35.32 0.5K
14:48 35.32 35.32 35.32 35.32 0.1K
14:49 35.32 35.32 35.32 35.32 1.0K
14:50 35.32 35.32 35.32 35.32 0.1K
14:51 35.32 35.32 35.32 35.32 0.0K
14:52 35.32 35.32 35.32 35.32 0.1K
14:53 35.32 35.32 35.32 35.32 0.0K
14:54 35.32 35.32 35.32 35.32 0.1K
14:57 35.32 35.32 35.32 35.32 0.1K
14:58 35.32 35.32 35.32 35.32 0.1K
15:03 35.32 35.32 35.32 35.32 0.1K
15:05 35.32 35.32 35.32 35.32 5.4K
15:06 35.32 35.32 35.32 35.32 1.2K
15:07 35.32 35.32 35.32 35.32 0.2K
15:08 35.32 35.32 35.32 35.32 0.2K
15:09 35.32 35.32 35.32 35.32 0.1K
15:12 35.32 35.32 35.32 35.32 0.0K
15:13 35.32 35.32 35.32 35.32 0.3K
15:15 35.32 35.32 35.32 35.32 0.5K
15:17 35.32 35.32 35.32 35.32 2.2K
15:19 35.32 35.32 35.32 35.32 0.5K
15:22 35.32 35.32 35.32 35.32 1.1K
15:23 35.32 35.32 35.32 35.32 1.1K
15:24 35.32 35.32 35.32 35.32 0.0K
15:26 35.32 35.32 35.32 35.32 0.0K
15:27 35.32 35.32 35.32 35.32 0.3K
15:29 35.32 35.32 35.32 35.32 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available