Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹123.35

(0.67%)

Mar 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/02/2025

To Date

28/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2025	136.15	139.62	134.15	134.56	2,476	1,39,79,082.53	43,078
27-Feb-2025	136.15	136.3	129.63	134.3	3,147	1,73,58,295.43	58,477
28-Feb-2025	133.25	133.51	129.07	130.23	2,724	1,81,61,163.88	79,397
03-Mar-2025	130.15	130.23	124.75	126.47	3,762	1,97,11,920.21	66,519
04-Mar-2025	125.3	131.74	124.99	130.08	2,578	1,22,24,892.7	40,137
05-Mar-2025	128.8	135.7	128.8	132.54	1,796	1,16,77,866.92	31,529
06-Mar-2025	134	136.09	130.83	131.72	2,980	2,94,99,830.25	1,38,809
07-Mar-2025	131.7	135.09	130.86	132.03	3,464	4,17,64,432.99	1,61,312
10-Mar-2025	132.7	133.5	125.43	126.31	4,190	2,13,94,031.5	88,729
11-Mar-2025	125.05	131.25	120.51	122	5,161	5,67,19,393.69	99,382
12-Mar-2025	122.2	124.54	115.65	116.88	3,221	2,54,21,935.78	1,33,709
13-Mar-2025	117.2	118.99	115.32	116.49	5,323	4,10,64,525.16	1,75,358
17-Mar-2025	116.8	119.62	116.19	117.08	3,382	4,21,78,094.03	2,80,530
18-Mar-2025	117.7	129.4	117.7	125.68	4,669	3,83,66,649.84	1,97,807
19-Mar-2025	126.3	130.73	126.3	128.57	3,698	2,15,65,015.64	86,260
20-Mar-2025	129.2	134.29	129.19	133.27	6,747	2,72,18,571.65	99,366
21-Mar-2025	133.27	134.9	130.29	130.63	11,376	3,48,31,815.94	1,40,255
24-Mar-2025	131.3	133.43	128.4	129.49	12,686	4,85,39,760.61	1,98,671
25-Mar-2025	130.2	131.5	125	125.72	4,144	2,36,09,708.3	1,03,086
26-Mar-2025	125.03	127.5	121.2	122.53	4,048	2,05,19,297.79	69,365

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice