Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹92.34

(4.03%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	100.5	101.75	98.62	98.84	567	28,83,560.53	15,315
24-Feb-2026	98.14	98.79	95.65	97.12	644	44,55,398.19	24,059
25-Feb-2026	97.25	108.75	97.12	108	10,612	13,99,98,356.22	2,51,471
26-Feb-2026	108.25	108.25	103.2	103.93	3,107	2,50,78,690.88	1,17,567
27-Feb-2026	103.12	107.76	102.2	105.62	2,565	1,50,78,783.04	53,878
02-Mar-2026	101	102.32	99.21	100.47	1,662	1,49,71,419.3	81,516
04-Mar-2026	98	99.59	96.79	97.16	1,506	2,38,39,408.95	1,96,074
05-Mar-2026	97.15	99.54	96.1	96.46	985	62,98,859.04	37,481
06-Mar-2026	96.38	99.8	96.18	97.67	1,218	70,72,669.62	22,773
09-Mar-2026	95.22	95.72	93.01	93.83	1,219	54,59,681.39	28,614
10-Mar-2026	94.35	96.5	94.12	95.81	942	46,55,490.58	23,360
11-Mar-2026	95.8	100.05	95.72	96.93	1,762	1,35,19,974.56	47,282
12-Mar-2026	95.75	97.39	93.51	95.93	873	65,39,607.13	24,474
13-Mar-2026	95.95	96.52	91.85	93.35	1,229	78,86,211.04	41,694
16-Mar-2026	93.35	93.35	90.2	90.94	2,104	1,17,84,644.15	72,650
17-Mar-2026	91.01	94.2	91.01	91.71	1,332	82,53,747.55	38,044
18-Mar-2026	91.71	94.7	91.69	93.36	1,119	66,71,674.48	40,127
19-Mar-2026	92	93.89	91	91.14	902	91,40,487.28	76,669
20-Mar-2026	91.4	94.04	90.5	91.52	847	1,09,43,257.6	65,530
23-Mar-2026	92.4	92.84	88.15	88.76	1,717	1,41,51,734.33	1,06,152

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice