Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹117.49

(-2.12%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	116.26	117.63	115	115.24	2,095	77,81,095.93	22,819
09-Sep-2025	115.06	118.59	112.75	113.08	3,478	1,99,00,187.3	37,963
10-Sep-2025	113	114.9	112.6	113.08	1,498	73,41,356.72	32,680
11-Sep-2025	113.53	120.2	113.13	115.63	6,232	4,82,88,982.97	74,852
12-Sep-2025	116.21	118.3	115.6	116.59	2,039	96,29,766.81	35,904
15-Sep-2025	116.33	116.72	114.36	114.8	1,480	70,50,177.7	35,451
16-Sep-2025	114.8	117.88	114.8	116.47	1,467	74,44,902.26	26,745
17-Sep-2025	116	119.5	115.2	115.77	1,665	1,23,75,244.78	32,710
18-Sep-2025	116.05	118.28	115.4	115.8	1,374	86,60,289.45	25,138
19-Sep-2025	116.2	116.72	114.77	116.04	1,840	76,65,891.59	35,189
22-Sep-2025	116.04	117.9	114.54	115.58	2,258	1,18,59,863.22	53,714
23-Sep-2025	115.5	116.8	114.81	115.08	1,055	42,57,992.76	19,708
24-Sep-2025	115.08	115.1	112.71	113.28	1,050	33,48,616.62	15,086
25-Sep-2025	113.24	113.76	111	111.22	1,247	51,99,059.58	29,372
26-Sep-2025	111.22	112	109.25	109.94	1,478	44,53,259.22	21,984
29-Sep-2025	110.2	111.01	106.96	107.87	1,603	42,98,378.95	21,714
30-Sep-2025	108.1	108.94	107.5	108.44	987	26,15,053.76	14,918
01-Oct-2025	109	112.05	109	111.32	2,523	1,08,23,757.45	41,718
03-Oct-2025	111.6	113.04	110.73	111.54	1,217	37,06,109.51	12,219
06-Oct-2025	109.9	112.5	109.9	111.82	1,504	57,06,351.84	27,615
07-Oct-2025	111.82	132.45	111.25	120.03	46,269	57,88,93,898.18	5,69,112
08-Oct-2025	121.9	121.9	116.25	117.49	5,993	4,04,97,679.03	1,20,659

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice