Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹107.05

(-0.70%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	111.35	112.16	111	111.27	660	46,12,377.91	26,868
04-Nov-2025	111.05	111.86	110.85	111.05	393	27,60,799.09	16,273
06-Nov-2025	111.16	111.42	108	108.32	1,151	67,86,356.16	39,155
07-Nov-2025	108.86	108.99	105.85	106.46	1,242	92,57,931.57	54,756
10-Nov-2025	106.57	107.31	104.3	104.63	1,437	77,46,265.2	48,684
11-Nov-2025	105.2	113.52	104.1	104.94	7,408	5,52,15,385.75	1,23,364
12-Nov-2025	104.9	108.78	104.9	108.19	1,739	1,19,77,231.93	65,085
13-Nov-2025	109.45	109.6	107.76	108.35	956	72,07,337.8	45,988
14-Nov-2025	108.12	108.76	105.01	105.75	3,492	1,33,78,497.2	54,085
17-Nov-2025	105.8	106.56	102.35	103.81	2,114	1,50,34,948	71,690
18-Nov-2025	105	112.9	105	112.3	12,236	13,66,85,056.05	3,42,050
19-Nov-2025	112	120	111	119.28	12,447	16,29,23,536.85	4,54,809
20-Nov-2025	119.64	119.98	113.19	113.72	2,976	2,32,79,287.95	76,037
21-Nov-2025	114.2	115.5	108	111.12	2,731	2,71,13,777.32	88,805
24-Nov-2025	111.3	111.66	105.92	106.58	1,932	1,15,32,382.7	64,167
25-Nov-2025	107	108.9	106.01	107.45	1,426	76,37,202.08	34,127
26-Nov-2025	107.34	108.5	107.1	107.86	1,308	62,86,260.4	25,997
27-Nov-2025	108.29	109.2	106.7	107.11	1,134	62,38,856.55	29,458
28-Nov-2025	107.4	111.5	106.22	109.18	2,467	1,81,20,846.99	65,819
01-Dec-2025	110	110.2	107.1	107.8	1,301	77,77,353.25	42,958

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice