Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹79.27

(-3.59%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/03/2026

To Date

03/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	98	99.59	96.79	97.16	1,506	2,38,39,408.95	1,96,074
05-Mar-2026	97.15	99.54	96.1	96.46	985	62,98,859.04	37,481
06-Mar-2026	96.38	99.8	96.18	97.67	1,218	70,72,669.62	22,773
09-Mar-2026	95.22	95.72	93.01	93.83	1,219	54,59,681.39	28,614
10-Mar-2026	94.35	96.5	94.12	95.81	942	46,55,490.58	23,360
11-Mar-2026	95.8	100.05	95.72	96.93	1,762	1,35,19,974.56	47,282
12-Mar-2026	95.75	97.39	93.51	95.93	873	65,39,607.13	24,474
13-Mar-2026	95.95	96.52	91.85	93.35	1,229	78,86,211.04	41,694
16-Mar-2026	93.35	93.35	90.2	90.94	2,104	1,17,84,644.15	72,650
17-Mar-2026	91.01	94.2	91.01	91.71	1,332	82,53,747.55	38,044
18-Mar-2026	91.71	94.7	91.69	93.36	1,119	66,71,674.48	40,127
19-Mar-2026	92	93.89	91	91.14	902	91,40,487.28	76,669
20-Mar-2026	91.4	94.04	90.5	91.52	847	1,09,43,257.6	65,530
23-Mar-2026	92.4	92.84	88.15	88.76	1,717	1,41,51,734.33	1,06,152
24-Mar-2026	89.9	94	88.55	92.34	1,659	1,71,43,182.39	94,087
25-Mar-2026	91.6	94.42	85.36	86.21	3,717	5,30,32,674.87	3,76,464
27-Mar-2026	86	86.13	77	77.6	3,630	3,35,33,382.58	2,45,832
30-Mar-2026	77.25	77.25	68.55	70.67	3,034	1,73,64,109.27	1,06,880
01-Apr-2026	74.21	84.8	74.21	82.22	7,249	13,45,03,851.77	2,44,679
02-Apr-2026	82.5	82.5	77.25	79.27	2,686	2,12,31,251.89	1,10,865

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice