Essar Shipping Ltd (ESPL)

ESPL
🏛️ 인도 →
28.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.90 9.90 9.65 9.80 0.2M
2022-12-29 9.90 9.90 9.35 9.70 0.1M
2022-12-28 9.55 9.90 9.55 9.85 0.3M
2022-12-27 9.80 9.85 9.50 9.70 0.2M
2022-12-26 8.80 9.50 8.50 9.40 0.3M
2022-12-23 9.60 9.60 8.60 8.75 0.5M
2022-12-22 9.85 10.05 9.35 9.50 0.5M
2022-12-21 10.25 10.45 9.75 10.05 0.6M
2022-12-20 10.05 10.35 9.85 10.15 0.6M
2022-12-19 9.95 10.00 9.80 9.85 0.3M
2022-12-16 10.05 10.10 9.50 9.80 0.5M
2022-12-15 10.35 10.35 10.10 10.10 0.3M
2022-12-14 10.35 10.60 10.20 10.25 0.4M
2022-12-13 10.25 10.50 10.00 10.25 0.9M
2022-12-12 10.30 10.40 9.95 10.00 0.3M
2022-12-09 10.05 10.40 9.95 10.10 0.6M
2022-12-08 10.40 10.70 9.10 9.85 1.7M
2022-12-07 9.90 10.40 9.65 10.15 0.9M
2022-12-06 10.20 10.20 9.80 9.90 0.3M
2022-12-05 9.60 10.30 9.45 9.95 0.9M
2022-12-02 9.40 9.65 9.30 9.40 0.4M
2022-12-01 9.25 9.40 9.20 9.25 0.2M
2022-11-30 9.50 9.65 9.25 9.25 0.2M
2022-11-29 9.50 9.70 9.35 9.45 0.2M
2022-11-28 9.25 10.10 9.25 9.50 0.4M
2022-11-25 9.65 9.80 9.30 9.50 0.7M
2022-11-24 10.20 10.50 9.70 9.95 1.1M
2022-11-23 9.20 10.15 8.85 9.90 1.9M
2022-11-22 8.70 9.00 8.55 8.85 0.3M
2022-11-21 8.45 8.75 8.40 8.55 0.1M
2022-11-18 8.75 8.75 8.40 8.60 0.1M
2022-11-17 8.85 8.85 8.50 8.60 0.1M
2022-11-16 8.70 8.70 8.50 8.50 0.1M
2022-11-15 8.85 8.85 8.50 8.55 0.1M
2022-11-14 9.10 9.10 8.65 8.75 0.1M
2022-11-11 9.00 9.10 8.80 8.90 0.2M
2022-11-10 8.95 9.25 8.55 8.75 0.2M
2022-11-09 9.30 9.45 8.80 8.95 0.6M
2022-11-07 8.45 9.70 8.35 9.10 1.0M
2022-11-04 8.25 8.80 8.25 8.45 0.3M
2022-11-03 8.35 8.40 8.20 8.25 0.2M
2022-11-02 8.40 8.40 8.10 8.25 0.1M
2022-11-01 8.45 8.45 8.30 8.35 0.1M
2022-10-31 8.50 8.55 8.30 8.35 0.1M
2022-10-28 8.55 8.55 8.35 8.40 0.1M
2022-10-27 8.50 8.60 8.40 8.45 0.1M
2022-10-25 8.75 8.75 8.45 8.50 0.1M
2022-10-24 8.70 8.70 8.50 8.60 0.0M
2022-10-21 8.70 8.70 8.50 8.55 0.1M
2022-10-20 8.75 8.75 8.50 8.55 0.0M
2022-10-19 8.70 8.70 8.45 8.65 0.1M
2022-10-18 8.55 8.75 8.50 8.50 0.1M
2022-10-17 8.60 8.80 8.40 8.55 0.1M
2022-10-14 8.90 8.90 8.20 8.60 0.1M
2022-10-13 8.90 8.90 8.60 8.65 0.1M
2022-10-12 9.00 9.00 8.70 8.75 0.1M
2022-10-11 8.75 9.00 8.75 8.85 0.2M
2022-10-10 9.10 9.10 8.70 8.80 0.2M
2022-10-07 8.85 9.00 8.75 8.95 0.1M
2022-10-06 9.10 9.10 8.75 8.85 0.2M
2022-10-04 8.95 9.15 8.85 8.95 0.2M
2022-10-03 9.40 9.50 8.80 8.85 0.2M
2022-09-30 8.75 9.20 8.75 8.95 0.3M
2022-09-29 8.95 9.30 8.80 8.80 0.3M
2022-09-28 8.80 9.00 8.55 8.65 0.1M
2022-09-27 8.60 9.30 8.60 8.80 0.2M
2022-09-26 9.00 9.00 8.25 8.55 0.4M
2022-09-23 9.50 9.55 8.95 9.05 0.2M
2022-09-22 9.05 9.60 8.85 9.35 0.4M
2022-09-21 9.45 9.45 9.00 9.05 0.2M
2022-09-20 9.50 9.50 9.20 9.25 0.2M
2022-09-19 9.65 9.65 9.25 9.25 0.2M
2022-09-16 9.70 9.75 9.35 9.50 0.4M
2022-09-15 10.15 10.15 9.65 9.75 0.4M
2022-09-14 9.25 10.45 9.25 10.00 2.8M
2022-09-13 9.80 9.90 9.45 9.50 0.3M
2022-09-12 10.00 10.05 9.55 9.70 0.4M
2022-09-09 10.00 10.50 9.65 9.70 0.5M
2022-09-08 10.45 10.75 9.75 10.05 1.0M
2022-09-07 10.25 10.80 9.55 10.30 2.0M
2022-09-06 9.10 10.00 8.85 10.00 1.0M
2022-09-05 9.40 9.90 9.00 9.10 2.2M
2022-09-02 11.00 11.25 9.85 9.85 3.1M
2022-09-01 11.05 11.05 9.65 10.90 8.6M
2022-08-30 9.75 10.05 9.30 10.05 1.7M
2022-08-29 8.05 8.40 7.95 8.40 2.0M
2022-08-26 7.05 7.10 6.95 7.00 0.1M
2022-08-25 7.00 7.05 6.90 6.95 0.2M
2022-08-24 7.00 7.05 6.85 6.95 0.1M
2022-08-23 6.90 7.05 6.90 6.95 0.1M
2022-08-22 7.00 7.10 6.95 7.00 0.1M
2022-08-19 7.15 7.15 7.00 7.05 0.1M
2022-08-18 7.10 7.10 6.95 6.95 0.2M
2022-08-17 7.00 7.25 6.90 7.00 0.1M
2022-08-16 7.00 7.15 6.85 7.05 0.2M
2022-08-12 6.95 6.95 6.75 6.85 0.1M
2022-08-11 6.80 6.95 6.70 6.90 0.2M
2022-08-10 7.05 7.10 6.85 6.95 0.2M
2022-08-08 6.90 7.05 6.90 7.00 0.1M
2022-08-05 7.00 7.00 6.80 6.85 0.2M
2022-08-04 6.95 7.05 6.85 6.90 0.1M
2022-08-03 7.20 7.20 6.95 6.95 0.1M
2022-08-02 7.15 7.15 6.95 7.00 0.3M
2022-08-01 7.00 7.00 6.90 7.00 0.2M
2022-07-29 6.95 7.05 6.80 6.85 0.2M
2022-07-28 6.95 7.00 6.90 6.90 0.1M
2022-07-27 6.95 7.00 6.85 6.90 0.1M
2022-07-26 7.00 7.00 6.80 6.85 0.1M
2022-07-25 7.10 7.10 6.90 6.90 0.1M
2022-07-22 7.15 7.20 6.95 7.00 0.1M
2022-07-21 7.05 7.35 6.90 7.05 0.2M
2022-07-20 7.20 7.20 6.95 7.00 0.1M
2022-07-19 6.85 7.45 6.85 7.00 0.3M
2022-07-18 6.95 7.00 6.75 6.95 0.1M
2022-07-15 6.95 6.95 6.65 6.75 0.1M
2022-07-14 7.00 7.00 6.85 6.85 0.1M
2022-07-13 6.90 7.05 6.90 6.95 0.1M
2022-07-12 7.00 7.05 6.90 6.90 0.1M
2022-07-11 7.00 7.10 6.85 6.95 0.1M
2022-07-08 7.00 7.00 6.80 6.85 0.2M
2022-07-07 6.95 7.00 6.80 6.90 0.2M
2022-07-06 7.10 7.10 6.85 6.90 0.1M
2022-07-05 7.00 7.05 6.90 6.95 0.1M
2022-07-04 7.00 7.10 6.85 6.90 0.1M
2022-07-01 7.05 7.05 6.75 6.90 0.1M
2022-06-30 7.00 7.10 6.80 6.90 0.1M
2022-06-29 7.20 7.20 6.85 7.00 0.1M
2022-06-28 6.90 7.15 6.90 7.00 0.1M
2022-06-27 7.20 7.20 6.90 7.00 0.1M
2022-06-24 7.20 7.25 7.00 7.10 0.2M
2022-06-23 7.30 7.30 6.90 7.00 0.1M
2022-06-22 7.25 7.25 6.95 7.00 0.1M
2022-06-21 7.70 7.70 7.05 7.10 0.1M
2022-06-20 7.65 7.75 7.00 7.10 0.1M
2022-06-17 7.95 7.95 7.40 7.65 0.1M
2022-06-16 8.05 8.05 7.70 7.75 0.1M
2022-06-15 8.10 8.10 7.75 7.95 0.1M
2022-06-14 7.85 8.10 7.85 7.90 0.1M
2022-06-13 8.00 8.10 7.65 8.00 0.1M
2022-06-10 8.10 8.15 7.95 8.00 0.1M
2022-06-09 7.95 8.25 7.95 8.15 0.2M
2022-06-08 8.05 8.30 7.90 7.95 0.2M
2022-06-07 8.05 8.25 7.80 8.10 0.2M
2022-06-06 8.30 8.30 7.75 8.05 0.4M
2022-06-03 8.15 8.15 7.70 7.80 0.2M
2022-06-02 7.95 8.00 7.65 7.95 0.1M
2022-06-01 8.15 8.15 7.75 7.80 0.1M
2022-05-31 7.60 7.90 7.35 7.75 0.2M
2022-05-30 7.95 7.95 7.40 7.50 0.1M
2022-05-27 7.20 7.50 7.15 7.35 0.1M
2022-05-26 7.25 7.75 7.00 7.25 0.1M
2022-05-25 7.60 7.60 7.20 7.25 0.1M
2022-05-24 7.75 7.75 7.35 7.45 0.1M
2022-05-23 7.85 7.95 7.65 7.70 0.1M
2022-05-20 7.65 8.25 7.50 7.85 0.3M
2022-05-19 7.75 7.75 7.45 7.50 0.1M
2022-05-18 7.95 8.00 7.50 7.75 0.1M
2022-05-17 8.15 8.15 7.30 7.75 0.2M
2022-05-16 8.15 8.20 7.70 7.85 0.1M
2022-05-13 7.10 7.85 7.10 7.75 0.2M
2022-05-12 7.25 7.40 6.80 7.15 0.1M
2022-05-11 8.00 8.00 6.95 7.25 0.3M
2022-05-10 8.15 8.20 7.60 7.70 0.1M
2022-05-09 8.15 8.15 7.70 7.90 0.1M
2022-05-06 7.50 7.95 7.40 7.80 0.2M
2022-05-05 8.00 8.10 7.60 7.80 0.1M
2022-05-04 8.45 8.45 7.85 7.90 0.2M
2022-05-02 8.25 8.45 8.00 8.10 0.1M
2022-04-29 8.35 8.70 8.10 8.25 0.1M
2022-04-28 8.45 8.50 8.10 8.35 0.1M
2022-04-27 8.60 8.60 7.70 8.10 0.2M
2022-04-26 8.95 8.95 8.25 8.45 0.3M
2022-04-25 8.90 8.95 8.50 8.75 0.2M
2022-04-22 8.65 8.90 8.50 8.75 0.2M
2022-04-21 8.80 8.80 8.05 8.60 0.4M
2022-04-20 8.85 8.95 8.65 8.70 0.1M
2022-04-19 9.15 9.15 8.60 8.75 0.1M
2022-04-18 9.20 9.20 8.55 8.80 0.2M
2022-04-13 9.00 9.25 9.00 9.05 0.1M
2022-04-12 9.25 9.35 8.95 9.00 0.1M
2022-04-11 9.05 9.40 9.00 9.15 0.2M
2022-04-08 9.60 9.65 8.90 9.15 0.3M
2022-04-07 9.70 9.80 9.25 9.30 0.4M
2022-04-06 8.70 9.00 8.60 9.00 0.2M
2022-04-05 8.45 8.60 8.40 8.60 0.2M
2022-04-04 8.20 8.20 8.10 8.20 0.1M
2022-04-01 7.75 7.85 7.60 7.85 0.0M
2022-03-31 7.80 8.00 7.30 7.50 0.5M
2022-03-30 8.00 8.00 7.45 7.65 0.3M
2022-03-29 7.75 8.05 7.75 7.80 0.3M
2022-03-28 8.30 8.30 7.80 7.95 0.2M
2022-03-25 8.30 8.55 8.00 8.10 0.2M
2022-03-24 8.50 8.60 8.20 8.30 0.1M
2022-03-23 8.25 8.50 8.20 8.40 0.2M
2022-03-22 8.60 8.60 8.25 8.30 0.1M
2022-03-21 8.60 8.60 8.25 8.40 0.1M
2022-03-17 8.40 8.40 8.15 8.35 0.1M
2022-03-16 8.65 8.65 8.00 8.10 0.1M
2022-03-15 8.50 8.50 8.10 8.35 0.1M
2022-03-14 8.95 8.95 8.25 8.35 0.1M
2022-03-11 8.85 8.90 8.55 8.65 0.1M
2022-03-10 8.85 8.85 8.55 8.70 0.2M
2022-03-09 8.40 8.55 8.20 8.45 0.4M
2022-03-08 8.00 8.25 7.90 8.15 0.1M
2022-03-07 7.85 8.25 7.85 8.00 0.1M
2022-03-04 8.65 8.65 8.10 8.25 0.1M
2022-03-03 8.40 8.50 8.05 8.45 0.1M
2022-03-02 8.40 8.45 8.00 8.10 0.2M
2022-02-28 8.40 8.45 8.00 8.40 0.1M
2022-02-25 7.90 8.60 7.90 8.40 0.1M
2022-02-24 8.30 9.10 8.30 8.30 0.2M
2022-02-23 8.70 8.85 8.60 8.70 0.1M
2022-02-22 8.60 9.00 8.30 8.60 0.2M
2022-02-21 8.65 9.05 8.65 8.70 0.2M
2022-02-18 9.20 9.45 9.05 9.05 0.2M
2022-02-17 9.65 9.65 9.05 9.50 0.1M
2022-02-16 8.90 9.30 8.90 9.30 0.2M
2022-02-15 9.00 9.35 8.90 8.90 0.3M
2022-02-14 9.80 9.80 9.30 9.35 0.2M
2022-02-11 9.40 9.95 9.40 9.75 0.2M
2022-02-10 10.10 10.10 9.40 9.60 0.3M
2022-02-09 9.90 10.15 9.75 9.80 0.1M
2022-02-08 10.05 10.15 9.85 9.90 0.2M
2022-02-07 10.20 10.30 10.00 10.10 0.3M
2022-02-04 10.15 10.20 9.90 10.00 0.1M
2022-02-03 9.90 10.25 9.90 10.00 0.2M
2022-02-02 10.40 10.45 10.00 10.10 0.2M
2022-02-01 10.00 10.40 9.55 10.30 0.3M
2022-01-31 9.80 10.05 9.50 9.95 0.3M
2022-01-28 9.95 10.20 9.50 9.60 0.6M
2022-01-27 9.65 10.25 9.40 9.75 0.4M
2022-01-25 10.00 10.55 9.55 9.80 0.7M
2022-01-24 10.60 10.60 10.05 10.05 0.4M
2022-01-21 10.55 11.20 10.25 10.55 0.6M
2022-01-20 11.10 11.35 10.55 10.75 0.6M
2022-01-19 11.25 11.50 11.10 11.10 0.3M
2022-01-18 12.20 12.20 11.65 11.65 0.6M
2022-01-17 12.00 12.35 11.60 12.25 0.9M
2022-01-14 11.30 11.80 11.20 11.80 0.6M
2022-01-13 11.25 12.20 11.25 11.25 0.8M
2022-01-12 12.40 12.55 11.80 11.80 1.5M
2022-01-11 13.15 13.15 12.35 12.40 1.5M
2022-01-10 13.35 13.75 12.85 12.95 2.3M
2022-01-07 14.15 14.50 13.35 13.45 2.0M
2022-01-06 13.40 14.10 12.85 14.05 4.1M
2022-01-05 14.25 14.25 13.15 13.45 1.1M
2022-01-04 15.70 16.15 13.25 13.90 8.4M
2022-01-03 14.45 14.70 13.95 14.70 7.6M