Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹115.8

(0.03%)

Sep 18, 2025|03:59:34 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	110.32	110.95	108.45	109.12	1,308	1,06,31,227.13	56,968
20-Aug-2025	109.12	110	108.09	109.73	1,115	48,48,586.96	21,628
21-Aug-2025	109.89	110.96	108.16	108.46	1,262	39,61,453.76	16,750
22-Aug-2025	108.5	111.51	107.5	110	2,699	1,01,43,458.96	34,788
25-Aug-2025	110	111.65	108.12	108.28	1,894	79,01,593.3	24,363
26-Aug-2025	108.39	108.44	106.59	107.29	1,417	39,98,100.21	22,343
28-Aug-2025	107.29	118	105.23	111.09	14,011	12,00,60,061.17	1,57,586
29-Aug-2025	111.25	111.69	108.1	108.84	1,785	68,37,086.65	26,761
01-Sep-2025	108.1	110.54	108.04	109.61	1,811	52,16,386.96	20,733
02-Sep-2025	108.65	114.3	108.65	110.57	3,410	1,23,30,252.47	37,523
03-Sep-2025	110.57	120	110.57	118.86	9,002	9,11,11,497.25	2,02,802
04-Sep-2025	121	122.4	119	119.33	5,706	3,06,03,150.75	1,21,007
05-Sep-2025	119.64	120.99	116.15	116.98	3,258	1,26,43,588.23	43,480
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

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice