Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹116.98

(-1.97%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	109.4	109.63	107	107.91	1,385	52,81,966.02	26,494
07-Aug-2025	106.9	110.5	105.01	108.62	1,609	70,18,126.71	30,560
08-Aug-2025	109.1	109.1	104.81	105.52	2,503	1,15,36,466.47	51,221
11-Aug-2025	105.8	106.5	102.99	103.69	1,657	78,09,774.81	38,732
12-Aug-2025	103.69	104.88	103.06	104.11	1,596	77,17,176.56	31,160
13-Aug-2025	104.32	107.85	104.32	107.11	1,689	77,09,042.12	28,721
14-Aug-2025	107.7	111	105	105.47	3,947	2,45,58,514.84	46,664
18-Aug-2025	105.97	112	105.15	110.32	2,962	1,86,40,562.75	79,671
19-Aug-2025	110.32	110.95	108.45	109.12	1,308	1,06,31,227.13	56,968
20-Aug-2025	109.12	110	108.09	109.73	1,115	48,48,586.96	21,628
21-Aug-2025	109.89	110.96	108.16	108.46	1,262	39,61,453.76	16,750
22-Aug-2025	108.5	111.51	107.5	110	2,699	1,01,43,458.96	34,788
25-Aug-2025	110	111.65	108.12	108.28	1,894	79,01,593.3	24,363
26-Aug-2025	108.39	108.44	106.59	107.29	1,417	39,98,100.21	22,343
28-Aug-2025	107.29	118	105.23	111.09	14,011	12,00,60,061.17	1,57,586
29-Aug-2025	111.25	111.69	108.1	108.84	1,785	68,37,086.65	26,761
01-Sep-2025	108.1	110.54	108.04	109.61	1,811	52,16,386.96	20,733
02-Sep-2025	108.65	114.3	108.65	110.57	3,410	1,23,30,252.47	37,523
03-Sep-2025	110.57	120	110.57	118.86	9,002	9,11,11,497.25	2,02,802
04-Sep-2025	121	122.4	119	119.33	5,706	3,06,03,150.75	1,21,007

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice