iifl-logo

Ester Industries Ltd Historical Data

113.63
(0.25%)
Oct 27, 2025|02:49:42 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Ester Industries Ltd Historical Data

27/09/2025calendar-icon
27/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

110.2

111.01106.96107.871,60342,98,378.9521,714

30-Sep-2025

108.1

108.94107.5108.4498726,15,053.7614,918

01-Oct-2025

109

112.05109111.322,5231,08,23,757.4541,718

03-Oct-2025

111.6

113.04110.73111.541,21737,06,109.5112,219

06-Oct-2025

109.9

112.5109.9111.821,50457,06,351.8427,615

07-Oct-2025

111.82

132.45111.25120.0346,26957,88,93,898.185,69,112

08-Oct-2025

121.9

121.9116.25117.495,9934,04,97,679.031,20,659

09-Oct-2025

117.9

120.08116.36116.922,6291,22,84,009.9736,306

10-Oct-2025

117.05

117.86115.26115.631,83373,11,742.4736,262

13-Oct-2025

115.6

121.67114.21119.285,9662,93,31,622.1173,694

14-Oct-2025

119.5

119.63115.5115.872,05890,10,956.642,750

15-Oct-2025

115.87

117114.34114.962,09183,22,154.5430,443

16-Oct-2025

114.7

120114.7116.162,5681,33,28,677.6836,328

17-Oct-2025

116.2

116.72113.42113.891,37779,54,694.4743,263

20-Oct-2025

114.5

115.3111.42112.162,45196,05,703.7550,093

21-Oct-2025

111

113.83111113.363330,97,026.1712,305

23-Oct-2025

113.9

114.68112.45113.521,54957,96,577.3526,490

24-Oct-2025

113

115112.55113.351,39271,39,387.230,904

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.