Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹119.16

(-0.83%)

May 20, 2025|03:44:53 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	134	136.08	131.1	132.2	3,848	1,89,29,308.28	60,910
22-Apr-2025	132.5	133.49	127.31	129.6	4,800	2,76,03,945.24	91,147
23-Apr-2025	130.3	131.89	126.5	128.66	2,831	1,02,38,389.97	30,741
24-Apr-2025	128.06	134	127.2	128.23	4,927	3,12,16,255.02	1,02,599
25-Apr-2025	128.8	130	122.82	125.92	3,860	1,36,49,836	45,898
28-Apr-2025	126.01	127.69	123.51	124.02	2,952	2,11,96,414.37	1,30,361
29-Apr-2025	124.5	127.6	124.15	125.4	2,479	73,13,655.23	22,319
30-Apr-2025	125.71	126.1	121.15	122.71	2,121	68,45,557.08	27,368
02-May-2025	122	123.99	121	121.8	1,591	57,49,781.95	23,179
05-May-2025	121.8	124	121.19	122.56	1,664	79,53,724.19	32,323
06-May-2025	122.6	123.17	119	119.81	1,797	68,80,075.48	26,642
07-May-2025	118	123.49	116.77	119.67	4,021	1,73,74,228.93	63,425
08-May-2025	118.7	121.81	115.31	115.89	2,021	1,07,90,932.43	49,767
09-May-2025	112.99	115.22	112.01	114.51	2,283	68,90,415.42	29,023
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

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice