Essar Shipping

ESPL
🏛️ india →
28.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 27.53 27.53 27.53 27.53 2.6K
09:15 27.52 27.52 27.00 27.51 2.2K
09:16 27.40 27.54 27.40 27.54 3.6K
09:17 27.40 27.40 27.40 27.40 2.4K
09:18 27.40 27.40 27.22 27.22 12.9K
09:19 27.20 27.20 27.19 27.19 3.1K
09:20 27.11 27.11 27.06 27.06 0.7K
09:21 27.06 27.13 27.06 27.13 2.1K
09:22 27.20 27.20 27.19 27.19 0.0K
09:23 27.15 27.26 27.15 27.25 0.8K
09:24 27.14 27.14 27.14 27.14 1.4K
09:26 27.14 27.14 27.14 27.14 0.1K
09:27 27.14 27.20 27.14 27.15 0.4K
09:28 27.20 27.20 27.20 27.20 0.2K
09:29 27.19 27.19 27.10 27.15 0.3K
09:30 27.19 27.19 27.12 27.12 0.0K
09:32 27.12 27.18 27.12 27.18 0.2K
09:33 27.12 27.18 27.12 27.18 0.2K
09:34 27.18 27.18 27.12 27.12 0.0K
09:36 27.16 27.16 27.16 27.16 0.0K
09:37 27.16 27.16 27.16 27.16 0.5K
09:38 27.16 27.20 27.16 27.16 0.5K
09:39 27.16 27.16 27.16 27.16 0.0K
09:40 27.16 27.16 27.16 27.16 0.0K
09:41 27.20 27.20 27.19 27.19 0.4K
09:43 27.15 27.15 27.15 27.15 0.2K
09:44 27.15 27.15 27.15 27.15 0.6K
09:45 27.10 27.10 27.09 27.09 2.1K
09:46 27.12 27.19 27.12 27.19 0.3K
09:47 27.19 27.19 27.19 27.19 0.0K
09:48 27.19 27.19 27.19 27.19 0.6K
09:49 27.19 27.19 27.19 27.19 8.1K
09:50 27.17 27.17 27.17 27.17 0.3K
09:51 27.16 27.16 27.16 27.16 0.0K
09:52 27.16 27.16 27.16 27.16 0.0K
09:53 27.07 27.08 27.07 27.08 0.2K
09:54 27.15 27.15 27.15 27.15 0.0K
09:55 27.08 27.08 27.06 27.06 0.5K
09:56 27.06 27.09 27.00 27.09 5.5K
09:57 27.12 27.12 27.12 27.12 0.0K
09:58 27.02 27.02 27.00 27.00 0.6K
10:00 27.09 27.09 27.09 27.09 0.4K
10:01 27.09 27.09 27.07 27.07 0.3K
10:02 27.06 27.06 27.06 27.06 0.1K
10:03 26.99 26.99 26.99 26.99 3.0K
10:04 26.99 26.99 26.99 26.99 0.0K
10:05 26.99 26.99 26.99 26.99 0.6K
10:06 26.99 26.99 26.99 26.99 0.0K
10:07 26.95 26.95 26.95 26.95 2.1K
10:08 26.99 26.99 26.99 26.99 0.0K
10:09 26.99 26.99 26.95 26.95 0.5K
10:10 26.96 26.96 26.90 26.90 0.8K
10:12 26.95 26.95 26.95 26.95 0.1K
10:13 26.95 26.95 26.95 26.95 0.1K
10:14 26.95 26.95 26.95 26.95 0.0K
10:16 26.93 26.93 26.93 26.93 0.0K
10:17 26.93 26.93 26.93 26.93 0.0K
10:18 26.99 26.99 26.99 26.99 1.9K
10:20 26.98 26.98 26.98 26.98 0.0K
10:24 26.98 26.98 26.98 26.98 0.1K
10:25 26.82 26.90 26.82 26.90 6.0K
10:26 26.90 26.90 26.90 26.90 0.6K
10:28 26.98 26.98 26.98 26.98 0.1K
10:29 26.92 26.98 26.92 26.98 0.1K
10:31 26.92 26.92 26.92 26.92 0.0K
10:32 26.98 26.98 26.98 26.98 0.0K
10:33 26.98 26.98 26.96 26.96 0.3K
10:35 26.99 26.99 26.96 26.96 0.6K
10:37 26.99 26.99 26.99 26.99 0.3K
10:39 27.00 27.00 27.00 27.00 1.5K
10:41 27.00 27.00 27.00 27.00 0.9K
10:42 27.00 27.00 27.00 27.00 0.0K
10:51 27.04 27.04 27.04 27.04 0.0K
10:52 27.01 27.01 27.01 27.01 0.2K
10:55 27.01 27.01 27.01 27.01 0.0K
10:56 27.01 27.01 27.01 27.01 0.8K
10:58 27.00 27.00 27.00 27.00 0.3K
10:59 27.00 27.00 26.96 26.96 0.0K
11:01 26.95 26.95 26.94 26.94 0.0K
11:02 26.79 26.83 26.74 26.83 24.8K
11:04 26.52 26.52 26.52 26.52 1.0K
11:05 26.53 26.53 26.53 26.53 0.7K
11:06 26.70 26.70 26.70 26.70 0.0K
11:07 26.73 26.73 26.73 26.73 1.0K
11:09 26.70 26.70 26.70 26.70 0.8K
11:10 26.70 26.74 26.70 26.74 0.0K
11:12 26.74 26.74 26.74 26.74 0.0K
11:13 26.55 26.55 26.55 26.55 0.4K
11:14 26.53 26.53 26.53 26.53 0.3K
11:18 26.55 26.55 26.55 26.55 1.0K
11:19 26.55 26.55 26.55 26.55 1.6K
11:20 26.56 26.56 26.56 26.56 7.9K
11:21 26.62 26.62 26.62 26.62 0.0K
11:22 26.62 26.62 26.62 26.62 0.0K
11:24 26.62 26.62 26.62 26.62 0.0K
11:26 26.60 26.69 26.60 26.69 0.3K
11:30 26.73 26.73 26.73 26.73 0.0K
11:35 26.73 26.73 26.73 26.73 0.3K
11:36 26.74 26.74 26.74 26.74 0.0K
11:37 26.63 26.63 26.63 26.63 0.3K
11:38 26.63 26.63 26.63 26.63 0.2K
11:40 26.68 26.68 26.55 26.55 0.3K
11:42 26.60 26.60 26.60 26.60 0.0K
11:43 26.60 26.66 26.60 26.66 0.0K
11:44 26.55 26.55 26.55 26.55 0.4K
11:45 26.65 26.65 26.55 26.64 3.1K
11:46 26.62 26.62 26.62 26.62 0.0K
11:47 26.67 26.67 26.67 26.67 0.0K
11:48 26.67 26.67 26.67 26.67 0.2K
11:49 26.67 26.67 26.67 26.67 0.0K
11:50 26.67 26.67 26.67 26.67 0.0K
11:52 26.68 26.68 26.68 26.68 0.5K
11:56 26.68 26.68 26.68 26.68 0.0K
11:58 26.61 26.61 26.61 26.61 0.6K
11:59 26.61 26.61 26.50 26.50 2.5K
12:02 26.61 26.61 26.61 26.61 0.2K
12:03 26.59 26.59 26.59 26.59 0.1K
12:04 26.59 26.59 26.57 26.57 0.1K
12:06 26.51 26.51 26.51 26.51 0.0K
12:08 26.57 26.57 26.57 26.57 0.1K
12:10 26.57 26.57 26.57 26.57 0.2K
12:11 26.63 26.63 26.60 26.60 0.1K
12:12 26.60 26.60 26.60 26.60 0.0K
12:15 26.63 26.67 26.63 26.67 1.0K
12:16 26.64 26.64 26.62 26.62 1.1K
12:17 26.62 26.62 26.62 26.62 0.0K
12:20 26.50 26.69 26.50 26.69 1.9K
12:21 26.69 26.69 26.69 26.69 0.3K
12:23 26.61 26.61 26.60 26.60 0.6K
12:26 26.50 26.50 26.50 26.50 0.3K
12:27 26.50 26.50 26.50 26.50 0.4K
12:28 26.59 26.59 26.50 26.50 0.0K
12:30 26.59 26.59 26.59 26.59 0.3K
12:32 26.61 26.61 26.59 26.59 0.5K
12:33 26.64 26.64 26.64 26.64 0.0K
12:34 26.64 26.64 26.64 26.64 0.7K
12:38 26.65 26.65 26.65 26.65 0.1K
12:39 26.64 26.64 26.64 26.64 0.0K
12:40 26.64 26.69 26.64 26.69 0.7K
12:43 26.67 26.67 26.67 26.67 0.0K
12:44 26.67 26.67 26.66 26.66 0.1K
12:49 26.66 26.66 26.66 26.66 0.0K
12:51 26.67 26.67 26.67 26.67 0.5K
12:53 26.64 26.64 26.64 26.64 0.0K
12:54 26.68 26.68 26.68 26.68 0.1K
12:57 26.69 26.69 26.69 26.69 0.0K
12:58 26.69 26.70 26.69 26.70 0.2K
13:01 26.70 26.70 26.70 26.70 0.8K
13:03 26.75 26.80 26.75 26.80 3.2K
13:04 26.90 26.90 26.85 26.85 10.1K
13:05 27.05 27.05 27.05 27.05 7.5K
13:06 27.05 27.05 27.01 27.01 0.2K
13:07 27.00 27.00 27.00 27.00 0.0K
13:08 26.91 26.91 26.83 26.83 1.5K
13:09 26.87 26.87 26.87 26.87 0.2K
13:10 26.87 26.87 26.81 26.81 0.7K
13:11 27.09 27.09 27.09 27.09 0.8K
13:12 26.99 26.99 26.99 26.99 0.5K
13:14 27.08 27.08 27.08 27.08 0.0K
13:15 27.06 27.07 27.06 27.07 0.7K
13:16 27.04 27.04 27.04 27.04 0.2K
13:18 27.04 27.04 27.04 27.04 1.2K
13:19 27.04 27.30 27.04 27.30 5.1K
13:20 27.29 27.29 27.29 27.29 0.1K
13:21 27.29 27.29 27.25 27.25 3.0K
13:22 27.29 27.29 27.29 27.29 0.5K
13:23 27.40 27.40 27.40 27.40 1.5K
13:25 27.40 27.40 27.40 27.40 0.2K
13:26 27.21 27.21 27.21 27.21 0.5K
13:27 27.41 27.41 27.41 27.41 1.2K
13:28 27.25 27.43 27.25 27.43 0.3K
13:29 27.42 27.42 27.42 27.42 0.0K
13:31 27.44 27.44 27.44 27.44 0.0K
13:32 27.39 27.44 27.39 27.44 0.0K
13:34 27.46 27.46 27.37 27.46 0.0K
13:35 27.36 27.46 27.36 27.46 0.0K
13:42 27.34 27.34 27.34 27.34 0.0K
13:43 27.43 27.43 27.43 27.43 0.0K
13:44 27.31 27.43 27.31 27.43 0.3K
13:45 27.43 27.43 27.43 27.43 0.0K
13:48 27.40 27.40 27.40 27.40 0.0K
13:50 27.30 27.40 27.30 27.40 0.0K
13:51 27.29 27.29 27.19 27.19 2.2K
13:52 27.19 27.19 27.19 27.19 0.1K
13:53 27.11 27.11 27.11 27.11 0.6K
13:54 27.15 27.15 27.15 27.15 0.2K
13:58 27.14 27.14 27.14 27.14 0.0K
14:00 27.06 27.06 27.06 27.06 0.2K
14:02 27.01 27.08 27.01 27.08 0.0K
14:03 27.01 27.01 27.01 27.01 0.1K
14:04 27.11 27.11 27.11 27.11 0.0K
14:06 27.09 27.09 27.09 27.09 0.0K
14:09 27.02 27.02 27.02 27.02 0.0K
14:11 27.02 27.02 27.02 27.02 0.0K
14:13 27.08 27.08 27.08 27.08 0.1K
14:16 27.08 27.08 27.08 27.08 0.0K
14:17 27.08 27.08 27.08 27.08 0.2K
14:20 27.00 27.00 27.00 27.00 0.3K
14:21 27.01 27.01 27.01 27.01 0.2K
14:23 27.11 27.11 27.10 27.10 0.1K
14:27 27.06 27.09 27.06 27.09 0.1K
14:28 27.04 27.04 27.04 27.04 0.1K
14:29 27.05 27.05 27.05 27.05 0.2K
14:34 27.09 27.09 27.09 27.09 1.6K
14:36 27.02 27.02 27.02 27.02 0.0K
14:37 27.02 27.02 27.02 27.02 0.0K
14:39 27.09 27.09 27.09 27.09 1.1K
14:41 27.07 27.09 27.07 27.09 0.1K
14:44 27.02 27.02 27.02 27.02 0.0K
14:45 27.05 27.05 27.05 27.05 0.0K
14:46 27.05 27.05 27.05 27.05 0.0K
14:47 27.00 27.05 27.00 27.05 0.2K
14:48 27.05 27.15 27.05 27.15 0.7K
14:49 27.15 27.15 27.15 27.15 0.5K
14:50 27.07 27.07 27.07 27.07 0.3K
14:52 27.14 27.14 27.14 27.14 1.0K
14:53 27.20 27.29 27.20 27.29 6.0K
14:56 27.28 27.28 27.28 27.28 0.0K
15:00 27.20 27.20 27.20 27.20 0.0K
15:02 27.20 27.20 27.18 27.18 0.3K
15:05 27.27 27.27 27.27 27.27 0.0K
15:06 27.14 27.14 27.14 27.14 3.5K
15:07 27.06 27.06 26.99 26.99 1.3K
15:11 26.97 26.99 26.97 26.99 2.2K
15:12 26.99 27.05 26.92 27.05 4.1K
15:13 27.06 27.06 27.06 27.06 2.9K
15:14 27.06 27.06 26.92 26.92 1.0K
15:15 26.75 26.75 26.75 26.75 3.8K
15:17 26.89 26.89 26.89 26.89 0.0K
15:18 26.75 26.75 26.75 26.75 0.5K
15:19 26.75 26.75 26.75 26.75 2.0K
15:20 26.80 26.80 26.80 26.80 0.5K
15:21 26.79 26.79 26.79 26.79 0.0K
15:23 26.75 26.90 26.75 26.90 1.4K
15:24 26.87 26.87 26.85 26.85 0.1K
15:25 26.75 26.75 26.75 26.75 0.0K
15:26 26.75 26.84 26.75 26.84 0.6K
15:27 26.84 26.85 26.84 26.85 0.5K
15:28 26.87 27.06 26.84 26.84 3.2K
15:29 26.73 26.91 26.70 26.91 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available