Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹95.26

(-0.36%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/12/2025

To Date

24/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	105.25	107.69	105.25	107.08	913	47,59,282.01	24,842
29-Dec-2025	106.03	107.07	104.15	104.62	1,323	80,24,765.88	54,633
30-Dec-2025	104.05	105.2	99	101.28	3,732	4,05,17,978.46	2,28,057
31-Dec-2025	101.75	102.79	101	102.32	1,145	50,53,834.67	28,502
01-Jan-2026	102.33	102.99	101.6	101.84	1,069	35,74,389.99	22,844
02-Jan-2026	101.85	102.8	101.8	102.37	789	39,77,135.19	25,521
05-Jan-2026	102.4	103.29	99.8	100.27	1,989	89,38,501.16	57,545
06-Jan-2026	100.28	100.99	99	99.21	1,031	71,49,283.42	51,556
07-Jan-2026	99.21	99.99	98.44	98.89	1,061	59,39,627.94	34,741
08-Jan-2026	99.2	99.32	96	96.94	985	40,56,860.21	25,605
09-Jan-2026	96.8	96.8	93.3	93.97	1,659	67,78,975	43,417
12-Jan-2026	93.3	96.2	90	95.33	2,737	1,20,23,371.6	62,301
13-Jan-2026	95.6	95.98	94.32	94.84	760	26,36,085.1	13,464
14-Jan-2026	94.75	94.87	91.58	92.39	1,352	57,09,507.29	33,050
16-Jan-2026	90.8	96.11	90.8	95.13	1,918	1,83,01,027.43	1,42,518
19-Jan-2026	95.04	95.74	93.9	95.01	546	36,72,382.79	25,332
20-Jan-2026	95.02	95.65	93.21	95.01	863	88,96,886.02	74,468
21-Jan-2026	95.05	96.25	94	95.33	1,646	1,41,77,650.14	1,08,180
22-Jan-2026	95.33	96.79	95	95.6	653	31,72,137.97	14,643
23-Jan-2026	95.6	95.99	94.06	95.26	703	44,79,743.44	31,705

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice