Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹90.18

(-0.28%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Apr-2026	79.27	82.5	78.4	81.42	1,550	83,96,081.72	28,698
07-Apr-2026	81.42	84.31	80.41	82.06	1,400	1,35,75,070.6	55,139
08-Apr-2026	85	87.5	83.84	86.31	1,298	1,11,89,627.71	61,417
09-Apr-2026	86.31	95.54	86	88.64	4,700	3,67,94,723.92	1,03,960
10-Apr-2026	88.38	92.02	88.38	90.08	1,321	1,10,72,977.69	34,577
13-Apr-2026	88	91	86.11	89.68	1,094	71,94,600.74	28,076
15-Apr-2026	90.9	94.7	90.52	91.57	1,804	87,15,103.6	41,867
16-Apr-2026	92.88	93.9	91.21	92.07	911	57,29,634.24	28,619
17-Apr-2026	93.2	93.5	91.9	92.93	656	60,75,073.92	41,865
20-Apr-2026	92.02	94.5	90.3	91.26	790	41,90,657.63	24,102
21-Apr-2026	90.95	92.9	90.3	90.87	1,083	51,63,200.87	34,036
22-Apr-2026	90.5	92.58	90.5	91.2	909	47,06,113.95	27,433
23-Apr-2026	90.76	93.6	90.76	91.72	1,242	75,02,747.39	37,329
24-Apr-2026	91.99	92.96	88.52	89.55	647	30,70,284.96	20,951
27-Apr-2026	89.55	92.9	89.55	92.35	1,035	83,13,647.7	40,714
28-Apr-2026	92.05	93.85	91.01	91.51	1,202	59,97,451.21	22,480
29-Apr-2026	91.51	93.9	90.28	90.43	935	49,06,879.43	29,148
30-Apr-2026	90.44	91.98	89.02	90.18	672	31,54,229.38	13,155

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice