Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹137.35

(1.58%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	116	125.05	116	124.27	3,388	1,64,97,552.62	56,272
13-May-2025	124.79	125.33	121.76	122.93	2,317	94,39,355.89	37,927
14-May-2025	123.5	126.5	115.7	116.72	6,534	4,80,74,628.66	2,47,642
15-May-2025	117	118.57	116	116.8	3,412	2,71,50,603.74	1,43,504
16-May-2025	117.4	121.36	116.9	119.9	3,525	3,04,68,782.93	1,52,581
19-May-2025	120.49	125.09	119.56	120.16	5,110	4,18,77,965.23	1,78,807
20-May-2025	120.98	121.93	118.01	119.16	3,080	1,85,67,451.11	93,179
21-May-2025	118.1	126.5	118.1	125.56	6,628	6,60,23,154.14	2,98,718
22-May-2025	125	125	116.05	120.18	7,464	6,53,45,331.4	2,57,172
23-May-2025	122	124	120.15	120.7	4,601	3,94,90,347.23	1,17,661
26-May-2025	120.7	144.84	120.69	143.59	31,108	45,90,53,713.09	8,77,712
27-May-2025	144.79	156	139.36	147.16	45,735	44,24,46,381.12	5,94,918
28-May-2025	144.7	151.04	141.01	144.88	12,237	9,73,21,281.01	2,08,681
29-May-2025	145	146.64	140.1	140.86	5,893	6,25,55,246.02	1,97,960
30-May-2025	140.87	143.49	139.75	140.85	3,940	3,00,75,952.09	88,820
02-Jun-2025	140.5	142.73	138	138.58	4,513	2,69,70,909.79	85,839
03-Jun-2025	138.3	141.11	135.99	136.58	3,523	2,19,83,901.5	75,644
04-Jun-2025	136.26	138.39	135.75	137.36	1,813	1,03,30,188.97	25,644
05-Jun-2025	137.9	144	135.76	136.55	8,502	7,79,09,967.31	2,55,346
06-Jun-2025	137	137.19	134.37	135.21	2,713	1,43,71,906.52	54,392
09-Jun-2025	135.89	138.13	135.62	137.35	2,600	1,31,57,361.32	40,795

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice