Essar Shipping Ltd

ESPL
🏛️ 印度 →
26.76
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.65 13.40 11.50 13.40 7.3M
2021-12-30 9.35 11.25 9.35 11.20 4.4M
2021-12-29 9.50 9.85 9.30 9.40 0.3M
2021-12-28 9.40 9.50 9.30 9.40 0.3M
2021-12-27 9.70 9.70 9.30 9.35 0.1M
2021-12-24 9.65 9.75 9.10 9.30 0.2M
2021-12-23 9.40 9.85 9.10 9.60 0.5M
2021-12-22 9.45 9.45 9.15 9.20 0.1M
2021-12-21 9.35 9.40 9.15 9.15 0.1M
2021-12-20 9.35 9.35 9.00 9.15 0.1M
2021-12-17 9.85 9.85 9.15 9.35 0.2M
2021-12-16 9.90 9.90 9.50 9.70 0.2M
2021-12-15 9.55 9.95 9.55 9.70 0.2M
2021-12-14 9.70 10.15 9.70 9.80 0.1M
2021-12-13 9.90 10.50 9.60 9.65 0.5M
2021-12-10 9.95 9.95 9.60 9.70 0.2M
2021-12-09 9.25 10.25 9.00 9.80 0.5M
2021-12-08 9.25 9.30 9.15 9.20 0.1M
2021-12-07 9.40 9.40 9.05 9.10 0.1M
2021-12-06 9.15 9.35 9.05 9.10 0.1M
2021-12-03 9.15 9.20 8.90 9.05 0.1M
2021-12-02 9.20 9.25 8.90 8.95 0.1M
2021-12-01 9.00 9.15 8.85 9.15 0.0M
2021-11-30 8.95 9.20 8.70 8.85 0.1M
2021-11-29 9.10 9.30 8.75 8.95 0.1M
2021-11-26 9.25 9.25 9.05 9.10 0.1M
2021-11-25 9.40 9.60 9.15 9.25 0.2M
2021-11-24 9.15 9.70 9.15 9.25 0.2M
2021-11-23 9.50 9.50 9.05 9.15 0.2M
2021-11-22 9.55 9.75 9.10 9.15 0.1M
2021-11-18 9.90 9.90 9.15 9.35 0.1M
2021-11-17 9.80 9.80 9.50 9.60 0.1M
2021-11-16 9.55 9.90 9.55 9.65 0.2M
2021-11-15 10.05 10.30 9.50 9.55 0.1M
2021-11-12 9.70 9.95 9.70 9.85 0.1M
2021-11-11 9.95 9.95 9.70 9.75 0.1M
2021-11-10 10.05 10.05 9.75 9.85 0.1M
2021-11-09 9.95 10.05 9.85 9.90 0.1M
2021-11-08 10.10 10.20 9.75 9.85 0.1M
2021-11-04 9.90 10.20 9.55 10.00 0.0M
2021-11-03 10.10 10.10 9.80 9.90 0.1M
2021-11-02 10.15 10.20 9.80 10.00 0.1M
2021-11-01 10.10 10.10 9.65 9.85 0.1M
2021-10-29 9.75 9.95 9.15 9.80 0.1M
2021-10-28 10.20 10.20 9.85 9.90 0.2M
2021-10-27 10.25 10.30 9.95 10.15 0.1M
2021-10-26 10.15 10.40 9.90 10.15 0.1M
2021-10-25 10.50 10.75 9.95 10.00 0.1M
2021-10-22 10.20 10.50 9.95 10.25 0.1M
2021-10-21 10.20 10.30 9.75 9.95 0.2M
2021-10-20 10.30 10.70 9.50 10.00 0.4M
2021-10-19 11.05 11.55 10.00 10.30 0.5M
2021-10-18 11.15 11.90 10.95 11.00 0.4M
2021-10-14 11.85 11.85 11.00 11.15 0.5M
2021-10-13 12.50 12.75 11.45 11.65 0.5M
2021-10-12 13.40 13.50 11.90 12.30 0.7M
2021-10-11 12.10 13.95 11.65 13.05 3.0M
2021-10-08 11.30 11.90 11.05 11.65 0.7M
2021-10-07 10.15 11.30 9.95 11.10 1.0M
2021-10-06 10.25 10.30 9.90 9.95 0.1M
2021-10-05 10.20 10.45 10.10 10.15 0.1M
2021-10-04 10.00 10.25 9.95 10.15 0.2M
2021-10-01 9.85 10.15 9.80 10.00 0.1M
2021-09-30 10.00 10.00 9.70 9.85 0.1M
2021-09-29 9.95 9.95 9.60 9.85 0.1M
2021-09-28 10.00 10.00 9.70 9.75 0.1M
2021-09-27 10.00 10.00 9.75 9.90 0.1M
2021-09-24 9.70 10.10 9.70 9.80 0.1M
2021-09-23 9.90 10.00 9.70 9.90 0.1M
2021-09-22 9.85 10.05 9.45 9.75 0.2M
2021-09-21 10.10 10.10 9.75 9.90 0.0M
2021-09-20 9.85 10.15 9.70 9.90 0.1M
2021-09-17 10.25 10.40 9.60 9.95 0.3M
2021-09-16 10.40 11.05 10.20 10.25 0.3M
2021-09-15 10.20 11.05 9.90 10.20 0.4M
2021-09-14 10.05 10.20 9.90 10.05 0.1M
2021-09-13 10.15 10.15 9.90 10.05 0.1M
2021-09-09 10.15 10.15 9.90 9.95 0.1M
2021-09-08 10.30 10.30 10.00 10.10 0.1M
2021-09-07 10.05 10.50 9.85 10.25 0.1M
2021-09-06 10.10 10.25 10.00 10.05 0.0M
2021-09-03 10.20 10.30 9.95 10.10 0.1M
2021-09-02 10.15 10.50 9.65 10.20 0.1M
2021-09-01 10.25 10.25 9.70 9.95 0.1M
2021-08-31 10.50 10.50 9.90 10.05 0.3M
2021-08-30 9.95 10.60 9.95 10.60 0.1M
2021-08-27 9.75 9.85 9.60 9.65 0.0M
2021-08-26 9.90 9.90 9.60 9.75 0.0M
2021-08-25 9.85 10.25 9.60 9.70 0.1M
2021-08-24 9.20 9.90 9.00 9.90 0.1M
2021-08-23 9.75 9.75 8.85 9.00 0.1M
2021-08-20 9.90 10.80 9.55 9.60 0.2M
2021-08-18 10.20 10.20 9.60 9.85 0.1M
2021-08-17 10.50 10.50 9.95 10.05 0.0M
2021-08-16 10.70 10.70 10.15 10.20 0.0M
2021-08-13 10.45 10.70 10.05 10.35 0.0M
2021-08-12 10.00 10.40 9.80 10.25 0.1M
2021-08-11 10.25 10.25 9.55 10.05 0.1M
2021-08-10 10.95 10.95 10.00 10.10 0.1M
2021-08-09 11.10 11.10 10.50 10.75 0.0M
2021-08-06 10.50 11.00 10.05 10.70 0.1M
2021-08-05 10.65 10.75 10.20 10.30 0.1M
2021-08-04 10.50 10.85 10.50 10.65 0.1M
2021-08-03 11.25 11.45 10.55 10.75 0.2M
2021-08-02 10.55 11.05 10.55 11.05 0.1M
2021-07-30 10.80 10.80 10.30 10.55 0.1M
2021-07-29 10.95 10.95 10.45 10.65 0.1M
2021-07-28 11.15 11.15 10.65 10.75 0.0M
2021-07-27 11.10 11.15 10.50 10.95 0.1M
2021-07-26 11.10 11.25 10.70 10.80 0.1M
2021-07-23 11.25 11.25 10.55 10.80 0.1M
2021-07-22 10.80 11.30 10.70 11.05 0.1M
2021-07-20 11.35 11.35 10.65 10.80 0.2M
2021-07-19 11.70 11.75 11.20 11.20 0.1M
2021-07-16 11.55 11.85 11.55 11.75 0.1M
2021-07-15 11.90 12.20 11.50 11.70 0.1M
2021-07-14 11.90 12.20 11.55 11.85 0.1M
2021-07-13 12.00 12.30 11.85 11.90 0.1M
2021-07-12 11.55 11.75 11.45 11.75 0.1M
2021-07-09 11.00 11.45 11.00 11.20 0.0M
2021-07-08 11.00 11.30 11.00 11.10 0.0M
2021-07-07 11.15 11.40 10.90 11.20 0.0M
2021-07-06 11.60 11.80 11.10 11.35 0.2M
2021-07-05 11.80 11.95 11.25 11.65 0.1M
2021-07-02 11.75 11.95 11.25 11.70 0.1M
2021-07-01 12.05 12.05 11.45 11.50 0.1M
2021-06-30 11.70 11.85 11.20 11.75 0.1M
2021-06-29 11.35 11.70 10.85 11.50 0.1M
2021-06-28 11.45 11.90 11.05 11.20 0.1M
2021-06-25 11.70 12.00 11.40 11.55 0.1M
2021-06-24 11.25 12.10 11.05 12.00 0.1M
2021-06-23 12.20 12.20 11.45 11.55 0.1M
2021-06-22 12.20 12.20 11.70 12.05 0.1M
2021-06-21 12.20 12.20 11.70 11.90 0.2M
2021-06-18 12.00 12.30 11.40 12.00 0.3M
2021-06-17 10.95 12.05 10.95 11.90 0.3M
2021-06-16 11.75 11.95 11.50 11.50 0.2M
2021-06-15 12.10 12.10 12.10 12.10 0.1M
2021-06-14 13.15 13.15 12.70 12.70 0.2M
2021-06-11 13.30 13.35 13.00 13.35 0.5M
2021-06-10 11.20 12.15 11.20 12.15 0.6M
2021-06-09 11.25 11.45 10.70 11.05 0.8M
2021-06-08 10.70 10.90 10.35 10.65 0.2M
2021-06-07 10.40 10.60 10.10 10.30 0.2M
2021-06-04 10.10 10.55 10.05 10.15 0.2M
2021-06-03 9.80 10.50 9.60 10.25 0.6M
2021-06-02 9.80 9.85 9.35 9.60 0.2M
2021-06-01 9.90 10.30 9.45 9.65 0.3M
2021-05-31 9.45 9.85 9.45 9.80 0.2M
2021-05-28 9.40 9.75 9.25 9.40 0.3M
2021-05-27 9.30 9.30 9.05 9.20 0.2M
2021-05-26 9.20 9.20 9.00 9.05 0.1M
2021-05-25 9.25 9.25 9.00 9.05 0.1M
2021-05-24 9.40 9.40 9.00 9.05 0.1M
2021-05-21 9.30 9.40 9.05 9.10 0.2M
2021-05-20 9.05 9.25 8.95 9.05 0.1M
2021-05-19 9.40 9.60 8.70 9.05 0.1M
2021-05-18 9.45 9.60 9.30 9.40 0.1M
2021-05-17 9.30 9.60 9.30 9.45 0.1M
2021-05-14 10.05 10.05 9.30 9.45 0.2M
2021-05-12 9.70 9.70 9.20 9.50 0.2M
2021-05-11 10.20 10.20 9.20 9.70 0.2M
2021-05-10 10.30 10.60 9.70 9.80 0.5M
2021-05-07 11.65 11.90 10.20 10.30 1.4M
2021-05-06 10.25 11.30 9.05 11.25 3.1M
2021-05-05 7.90 9.45 7.85 9.45 2.2M
2021-05-04 7.90 8.15 7.85 7.90 0.1M
2021-05-03 8.20 8.20 7.80 7.90 0.1M
2021-04-30 7.90 8.05 7.70 8.00 0.1M
2021-04-29 8.15 8.15 7.75 7.80 0.1M
2021-04-28 8.05 8.10 7.80 7.85 0.0M
2021-04-27 7.90 8.15 7.85 7.90 0.1M
2021-04-26 8.25 8.25 7.60 7.90 0.1M
2021-04-23 8.00 8.25 7.60 7.90 0.1M
2021-04-22 8.00 8.60 7.35 8.00 0.2M
2021-04-20 7.75 8.00 7.15 7.75 0.0M
2021-04-19 8.00 8.00 7.60 7.65 0.0M
2021-04-16 8.05 8.10 7.80 7.85 0.0M
2021-04-15 7.95 8.10 7.80 7.85 0.0M
2021-04-13 7.90 8.05 7.75 7.95 0.0M
2021-04-12 7.95 8.15 7.45 7.65 0.1M
2021-04-09 8.55 8.60 7.55 7.95 0.3M
2021-04-08 8.75 9.00 8.30 8.40 0.1M
2021-04-07 8.25 8.40 8.05 8.20 0.0M
2021-04-06 8.20 8.50 8.00 8.20 0.0M
2021-04-05 8.15 8.25 7.95 8.15 0.1M
2021-04-01 7.75 8.25 7.75 8.15 0.1M
2021-03-31 8.25 8.50 7.60 7.75 0.1M
2021-03-30 7.60 8.20 7.60 8.05 0.1M
2021-03-26 8.25 8.25 7.30 7.60 0.2M
2021-03-25 8.75 8.75 7.90 8.05 0.2M
2021-03-24 9.15 9.15 8.50 8.60 0.1M
2021-03-23 8.60 9.00 8.60 8.85 0.0M
2021-03-22 8.70 9.45 8.15 8.60 0.2M
2021-03-19 9.30 9.30 8.35 8.60 0.1M
2021-03-18 9.10 9.50 8.65 9.05 0.1M
2021-03-17 9.20 9.20 8.80 8.85 0.1M
2021-03-16 9.30 9.30 8.90 9.00 0.1M
2021-03-15 9.60 9.60 9.10 9.15 0.1M
2021-03-12 10.15 10.15 9.20 9.60 0.0M
2021-03-10 10.00 10.25 9.45 9.60 0.1M
2021-03-09 9.75 10.20 9.60 9.70 0.2M
2021-03-08 9.85 10.50 9.05 9.70 0.1M
2021-03-05 9.75 10.25 9.50 9.65 0.1M
2021-03-04 9.70 10.25 9.40 9.65 0.1M
2021-03-03 9.45 9.70 9.30 9.55 0.1M
2021-03-02 9.30 9.90 8.80 9.35 0.2M
2021-03-01 8.55 9.30 8.55 9.00 0.1M
2021-02-26 9.40 9.40 9.00 9.10 0.1M
2021-02-25 9.25 9.70 9.05 9.20 0.1M
2021-02-24 9.30 9.30 8.85 9.15 0.0M
2021-02-23 9.20 9.30 8.75 9.10 0.0M
2021-02-22 9.40 9.40 9.00 9.05 0.0M
2021-02-19 9.50 9.50 9.00 9.10 0.0M
2021-02-18 9.00 9.45 9.00 9.30 0.1M
2021-02-17 9.25 9.30 9.05 9.20 0.0M
2021-02-16 9.30 9.30 8.70 9.15 0.0M
2021-02-15 9.00 9.35 9.00 9.05 0.0M
2021-02-12 9.05 9.30 9.00 9.05 0.0M
2021-02-11 9.10 9.25 9.00 9.20 0.0M
2021-02-10 9.30 9.45 9.05 9.10 0.0M
2021-02-09 9.35 9.80 9.00 9.10 0.1M
2021-02-08 9.80 9.80 9.30 9.45 0.0M
2021-02-05 10.20 10.20 9.55 9.55 0.0M
2021-02-04 9.60 9.95 9.50 9.75 0.0M
2021-02-03 10.20 10.20 9.45 9.70 0.0M
2021-02-02 10.30 10.60 9.55 9.65 0.1M
2021-02-01 9.25 9.95 9.00 9.95 0.2M
2021-01-29 9.20 9.20 8.90 9.05 0.0M
2021-01-28 9.05 9.40 8.95 9.10 0.0M
2021-01-27 9.45 9.45 9.00 9.05 0.0M
2021-01-25 9.70 9.70 8.95 9.05 0.0M
2021-01-22 9.35 9.70 9.00 9.20 0.1M
2021-01-21 9.75 9.75 9.35 9.55 0.0M
2021-01-20 9.45 9.80 9.45 9.55 0.0M
2021-01-19 10.10 10.10 9.05 9.45 0.1M
2021-01-18 10.30 10.30 9.70 9.80 0.0M
2021-01-15 10.10 10.60 9.70 10.05 0.0M
2021-01-14 10.00 10.25 9.85 10.10 0.1M
2021-01-13 10.00 10.20 9.60 9.90 0.0M
2021-01-12 10.20 10.20 9.85 9.90 0.0M
2021-01-11 10.00 10.25 9.90 10.00 0.1M
2021-01-08 9.85 10.10 9.70 10.00 0.1M
2021-01-07 10.20 10.20 9.90 9.95 0.0M
2021-01-06 10.05 10.20 9.95 10.00 0.1M
2021-01-05 10.10 10.45 9.85 10.00 0.1M
2021-01-04 10.40 10.55 10.05 10.25 0.1M
2021-01-01 10.45 10.45 10.05 10.25 0.0M