Essar Shipping (ESPL)

ESPL
🏛️ India →
28.17
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 30.50 32.00 29.65 32.00 0.9M
2023-12-28 31.55 32.50 30.30 30.50 0.8M
2023-12-27 32.40 33.80 30.80 31.30 1.0M
2023-12-26 34.10 34.70 32.40 32.40 1.0M
2023-12-22 33.00 35.15 33.00 34.10 2.1M
2023-12-21 33.50 36.85 33.50 33.50 7.0M
2023-12-20 38.95 38.95 35.25 35.25 5.8M
2023-12-19 37.10 37.10 37.10 37.10 0.2M
2023-12-18 35.35 35.35 35.35 35.35 0.6M
2023-12-15 31.00 32.15 31.00 32.15 1.3M
2023-12-14 27.15 29.25 26.45 29.25 1.4M
2023-12-13 27.50 27.65 26.50 26.60 0.5M
2023-12-12 27.00 27.65 26.75 27.15 0.9M
2023-12-11 26.90 27.40 25.25 27.05 1.2M
2023-12-08 28.00 28.50 25.10 25.85 1.7M
2023-12-07 28.50 30.10 25.65 27.60 5.8M
2023-12-06 25.60 27.40 25.40 27.40 3.8M
2023-12-05 21.65 24.95 21.50 24.95 5.4M
2023-12-04 19.10 20.80 17.65 20.80 2.7M
2023-12-01 17.00 17.50 16.85 17.35 0.2M
2023-11-30 17.40 17.40 16.10 16.95 0.3M
2023-11-29 17.65 17.65 16.40 16.60 0.3M
2023-11-28 16.40 17.10 16.00 17.10 0.3M
2023-11-24 16.70 16.75 16.05 16.30 0.3M
2023-11-23 15.60 16.80 15.60 16.80 0.3M
2023-11-22 16.40 16.70 16.00 16.00 0.1M
2023-11-21 16.75 18.25 16.75 16.85 0.6M
2023-11-20 18.50 18.50 16.80 17.60 0.9M
2023-11-17 17.65 17.65 17.65 17.65 0.1M
2023-11-16 17.35 17.35 17.35 17.35 0.1M
2023-11-15 17.05 17.05 17.05 17.05 0.1M
2023-11-13 16.75 16.75 16.75 16.75 0.1M
2023-11-12 16.45 16.45 16.45 16.45 0.0M
2023-11-10 16.15 16.15 16.00 16.15 0.5M
2023-11-09 15.35 15.85 15.35 15.85 0.3M
2023-11-08 15.65 15.65 15.05 15.65 0.4M
2023-11-07 15.35 15.35 15.35 15.35 0.0M
2023-11-06 15.05 15.05 15.05 14.80 0.0M
2023-11-03 14.25 14.80 14.25 14.80 0.2M
2023-11-02 14.55 14.55 14.55 14.55 0.0M
2023-11-01 14.85 14.85 14.85 14.85 0.0M
2023-10-31 15.15 15.15 15.15 15.15 0.0M
2023-10-30 15.45 15.45 15.45 15.45 0.1M
2023-10-27 15.75 15.75 15.75 15.75 0.0M
2023-10-26 16.05 16.05 16.05 16.05 0.0M
2023-10-25 16.35 16.35 16.35 16.35 0.0M
2023-10-23 16.65 16.65 16.65 16.65 0.0M
2023-10-20 16.95 16.95 16.95 16.95 0.0M
2023-10-19 17.30 17.30 17.30 17.30 0.0M
2023-10-18 17.65 17.65 17.65 17.65 0.1M
2023-10-17 18.00 18.00 18.00 18.00 0.0M
2023-10-16 18.35 18.35 18.35 18.35 0.1M
2023-10-13 18.70 18.70 18.70 18.70 0.1M
2023-10-12 19.05 19.05 19.05 19.05 0.2M
2023-10-11 19.40 19.40 19.40 19.40 0.2M
2023-10-10 18.40 18.50 17.80 18.50 0.6M
2023-10-09 17.65 17.65 17.50 17.65 0.5M
2023-10-06 16.85 16.85 16.85 16.85 0.1M
2023-10-05 16.05 16.05 16.05 16.05 0.1M
2023-10-04 14.50 15.30 14.10 15.30 0.5M
2023-10-03 14.95 14.95 13.75 14.60 0.2M
2023-09-29 14.35 14.35 14.25 14.25 0.0M
2023-09-28 14.55 14.55 14.50 14.50 0.0M
2023-09-27 14.55 14.55 14.55 14.55 0.1M
2023-09-26 14.55 14.55 14.50 14.50 0.1M
2023-09-25 14.40 14.40 14.30 14.30 0.1M
2023-09-22 14.60 14.60 14.40 14.40 0.1M
2023-09-21 14.60 14.60 14.45 14.60 0.1M
2023-09-20 14.35 14.35 14.35 14.35 0.2M
2023-09-18 14.10 14.10 14.10 14.10 0.1M
2023-09-15 13.60 13.85 13.60 13.85 0.2M
2023-09-14 13.50 13.60 13.50 13.60 0.1M
2023-09-13 13.50 13.75 13.50 13.50 0.2M
2023-09-12 14.00 14.00 13.75 13.75 0.1M
2023-09-11 14.00 14.00 13.90 14.00 0.2M
2023-09-08 13.75 13.75 13.75 13.75 0.0M
2023-09-07 13.25 13.50 13.25 13.50 0.1M
2023-09-06 13.25 13.25 13.25 13.25 0.1M
2023-09-05 13.50 13.50 13.50 13.50 0.1M
2023-09-04 13.75 13.75 13.75 13.75 0.0M
2023-09-01 14.00 14.00 14.00 14.00 0.1M
2023-08-31 14.65 14.65 14.25 14.25 0.2M
2023-08-30 14.90 14.90 14.50 14.50 0.4M
2023-08-29 14.80 14.80 14.80 14.80 0.3M
2023-08-28 15.10 15.10 15.10 15.10 0.2M
2023-08-25 14.35 14.40 14.00 14.40 0.6M
2023-08-24 13.70 13.75 13.25 13.75 0.7M
2023-08-23 12.60 13.10 12.55 13.10 0.3M
2023-08-22 13.25 13.25 12.45 12.50 0.3M
2023-08-21 13.05 13.20 12.65 12.95 0.4M
2023-08-18 12.10 12.80 11.90 12.75 0.8M
2023-08-17 12.00 12.20 12.00 12.20 0.3M
2023-08-16 11.70 11.90 11.10 11.65 0.1M
2023-08-14 12.25 12.25 11.35 11.50 0.1M
2023-08-11 12.00 12.10 11.75 11.80 0.1M
2023-08-10 12.10 12.30 11.65 11.75 0.3M
2023-08-09 11.50 11.75 11.20 11.75 0.4M
2023-08-08 11.15 11.30 10.90 11.20 0.1M
2023-08-07 11.15 11.20 11.00 11.10 0.1M
2023-08-04 11.15 11.20 10.90 11.05 0.2M
2023-08-03 10.90 11.25 10.70 10.90 0.1M
2023-08-02 11.05 11.35 10.85 10.95 0.3M
2023-08-01 11.30 11.30 10.85 10.90 0.1M
2023-07-31 10.85 11.15 10.80 10.85 0.1M
2023-07-28 11.30 11.30 10.80 10.85 0.1M
2023-07-27 11.25 11.25 10.70 11.00 0.3M
2023-07-26 11.15 11.15 10.75 11.10 0.1M
2023-07-25 10.55 11.10 10.25 10.95 0.3M
2023-07-24 11.35 11.35 10.50 10.60 0.4M
2023-07-21 11.25 11.40 10.80 11.05 0.1M
2023-07-20 11.25 11.30 11.00 11.20 0.1M
2023-07-19 11.30 11.45 11.00 11.10 0.1M
2023-07-18 11.75 11.75 11.05 11.15 0.2M
2023-07-17 11.65 11.95 11.10 11.60 0.1M
2023-07-14 11.65 11.95 11.25 11.40 0.2M
2023-07-13 11.85 11.95 11.40 11.60 0.2M
2023-07-12 11.35 11.90 11.25 11.90 0.2M
2023-07-11 11.50 11.60 11.25 11.35 0.1M
2023-07-10 12.00 12.10 11.25 11.40 0.2M
2023-07-07 11.75 11.95 11.60 11.85 0.1M
2023-07-06 11.70 12.10 11.70 12.00 0.2M
2023-07-05 11.85 12.10 11.40 11.85 0.1M
2023-07-04 12.30 12.30 11.85 11.85 0.1M
2023-07-03 12.15 12.35 11.75 12.10 0.2M
2023-06-30 11.80 12.15 11.75 11.80 0.1M
2023-06-28 11.75 12.15 11.45 11.75 0.1M
2023-06-27 12.35 12.45 11.60 11.75 0.2M
2023-06-26 11.70 12.15 11.25 12.15 0.3M
2023-06-23 11.65 11.80 11.25 11.60 0.2M
2023-06-22 12.05 12.40 11.80 11.80 0.3M
2023-06-21 12.45 12.90 12.40 12.40 0.1M
2023-06-20 13.70 13.75 13.05 13.05 0.3M
2023-06-19 13.50 13.95 13.30 13.70 1.3M
2023-06-16 14.40 14.40 13.20 13.60 4.2M
2023-06-15 11.30 13.70 11.30 13.70 10.1M
2023-06-14 12.00 12.00 11.40 11.45 0.8M
2023-06-13 13.00 13.25 11.80 11.90 1.6M
2023-06-12 12.45 13.30 12.45 12.75 1.8M
2023-06-09 12.00 13.40 11.25 12.30 8.1M
2023-06-08 9.70 11.60 9.50 11.60 4.1M
2023-06-07 9.50 9.95 9.30 9.70 0.5M
2023-06-06 9.50 9.65 9.25 9.40 0.2M
2023-06-05 9.20 9.70 9.10 9.35 0.6M
2023-06-02 9.50 9.55 9.05 9.10 0.3M
2023-06-01 9.40 9.55 9.15 9.40 0.1M
2023-05-31 9.40 9.50 9.20 9.30 0.2M
2023-05-30 9.85 10.20 9.25 9.30 0.5M
2023-05-29 10.20 10.30 9.60 9.75 0.7M
2023-05-26 8.80 10.30 8.60 9.70 1.6M
2023-05-25 8.90 8.90 8.70 8.70 0.1M
2023-05-24 8.65 8.90 8.65 8.75 0.1M
2023-05-23 8.70 8.80 8.65 8.75 0.1M
2023-05-22 8.75 8.90 8.60 8.70 0.1M
2023-05-19 8.70 8.90 8.60 8.75 0.2M
2023-05-18 8.75 9.00 8.65 8.70 0.1M
2023-05-17 8.85 8.95 8.60 8.85 0.1M
2023-05-16 9.30 9.30 8.65 8.85 0.2M
2023-05-15 9.00 9.35 8.55 8.95 0.2M
2023-05-12 8.85 9.00 8.70 8.85 0.1M
2023-05-11 8.80 9.10 8.55 8.85 0.4M
2023-05-10 8.60 8.85 8.40 8.60 0.3M
2023-05-09 8.55 8.60 8.40 8.50 0.2M
2023-05-08 8.55 8.65 8.40 8.40 0.1M
2023-05-05 8.50 8.60 8.50 8.55 0.1M
2023-05-04 8.40 8.55 8.30 8.50 0.2M
2023-05-03 8.55 8.60 8.10 8.30 0.8M
2023-05-02 8.75 8.75 8.45 8.50 0.2M
2023-04-28 8.75 8.75 8.55 8.60 0.1M
2023-04-27 8.35 8.70 8.35 8.55 0.1M
2023-04-26 8.40 8.65 8.20 8.35 0.2M
2023-04-25 8.35 8.55 8.35 8.45 0.1M
2023-04-24 8.40 8.60 8.30 8.40 0.3M
2023-04-21 8.30 8.60 8.30 8.40 0.1M
2023-04-20 8.60 8.60 8.40 8.45 0.1M
2023-04-19 8.60 8.70 8.45 8.50 0.2M
2023-04-18 8.80 8.80 8.55 8.65 0.1M
2023-04-17 8.75 8.90 8.40 8.60 0.1M
2023-04-13 8.70 8.95 8.65 8.70 0.1M
2023-04-12 8.80 9.00 8.55 8.70 0.3M
2023-04-11 8.55 8.70 8.50 8.65 0.1M
2023-04-10 8.95 8.95 8.55 8.60 0.1M
2023-04-06 8.90 8.90 8.65 8.75 0.1M
2023-04-05 8.75 8.95 8.70 8.85 0.2M
2023-04-03 8.15 8.70 8.00 8.55 0.1M
2023-03-31 8.05 8.40 8.00 8.00 0.1M
2023-03-29 8.40 8.40 7.90 8.05 0.7M
2023-03-28 7.85 8.25 7.60 8.10 0.4M
2023-03-27 8.60 8.60 7.65 7.75 0.6M
2023-03-24 8.80 9.00 8.40 8.45 0.2M
2023-03-23 8.80 9.00 8.60 8.80 0.6M
2023-03-22 8.85 8.85 8.70 8.75 0.1M
2023-03-21 8.75 8.85 8.75 8.75 0.0M
2023-03-20 8.75 9.25 8.55 8.75 0.1M
2023-03-17 8.90 9.15 8.60 8.80 0.2M
2023-03-16 8.90 9.05 8.85 8.90 0.1M
2023-03-15 8.85 9.15 8.85 8.90 0.1M
2023-03-14 9.15 9.25 8.80 8.85 0.2M
2023-03-13 9.35 9.50 8.95 9.05 0.2M
2023-03-10 9.40 9.55 9.20 9.25 0.2M
2023-03-09 9.45 9.55 9.25 9.45 0.2M
2023-03-08 9.50 9.55 9.20 9.35 0.2M
2023-03-06 9.90 10.10 9.35 9.50 0.3M
2023-03-03 9.95 10.00 9.60 9.75 0.3M
2023-03-02 9.10 10.20 8.65 9.85 0.6M
2023-03-01 9.20 9.40 9.00 9.20 0.1M
2023-02-28 8.65 9.45 8.50 9.10 0.4M
2023-02-27 8.80 9.00 8.30 8.45 0.1M
2023-02-24 9.00 9.20 8.70 8.80 0.2M
2023-02-23 9.05 9.10 8.80 8.95 0.1M
2023-02-22 9.20 9.45 8.70 8.85 0.3M
2023-02-21 9.40 9.55 9.05 9.25 0.3M
2023-02-20 9.25 9.50 9.10 9.30 0.2M
2023-02-17 9.45 9.65 9.25 9.30 0.2M
2023-02-16 10.25 10.35 9.70 9.70 0.5M
2023-02-15 9.15 10.70 9.00 10.15 1.5M
2023-02-14 8.75 9.15 8.75 9.10 0.4M
2023-02-13 9.10 9.10 8.75 8.80 0.1M
2023-02-10 8.70 9.30 8.55 8.75 0.2M
2023-02-09 9.00 9.00 8.55 8.65 0.2M
2023-02-08 8.35 9.40 8.35 8.70 0.9M
2023-02-07 8.30 8.40 8.05 8.10 0.1M
2023-02-06 8.15 8.30 7.95 8.10 0.1M
2023-02-03 8.35 8.50 7.60 7.95 0.4M
2023-02-02 8.30 8.95 8.20 8.35 0.3M
2023-02-01 9.00 9.30 8.15 8.60 0.2M
2023-01-31 9.00 9.00 8.65 8.90 0.1M
2023-01-30 9.00 9.05 8.65 8.90 0.2M
2023-01-27 9.10 9.10 8.70 8.80 0.1M
2023-01-25 8.90 9.05 8.65 8.85 0.1M
2023-01-24 9.10 9.15 8.70 8.80 0.1M
2023-01-23 9.25 9.25 8.80 8.85 0.2M
2023-01-20 9.45 9.50 9.00 9.10 0.2M
2023-01-19 9.55 9.55 9.15 9.30 0.3M
2023-01-18 9.45 9.65 9.35 9.45 0.1M
2023-01-17 9.45 9.65 9.35 9.45 0.1M
2023-01-16 9.65 9.70 9.40 9.45 0.1M
2023-01-13 9.35 9.75 9.15 9.55 0.3M
2023-01-12 9.40 9.55 9.10 9.25 0.1M
2023-01-11 9.55 9.70 9.15 9.40 0.1M
2023-01-10 9.75 9.75 9.50 9.55 0.1M
2023-01-09 9.70 9.70 9.30 9.55 0.2M
2023-01-06 9.95 9.95 9.25 9.40 0.2M
2023-01-05 9.85 9.95 9.65 9.75 0.1M
2023-01-04 9.85 9.95 9.70 9.85 0.2M
2023-01-03 9.60 9.85 9.55 9.80 0.2M
2023-01-02 9.90 9.90 9.55 9.65 0.1M