Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹105.47

(-1.53%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	127	128.6	124.7	125.34	2,758	1,71,84,267.56	72,386
18-Jul-2025	125.8	127.15	122.5	123.27	3,061	2,05,90,480.02	72,620
21-Jul-2025	122.75	124.46	121.42	122.81	3,219	2,00,95,081.66	85,232
22-Jul-2025	123	124.3	119.2	120.34	3,537	2,64,74,493.08	1,14,701
23-Jul-2025	120.7	122.05	119.42	120.76	2,238	1,44,43,003	64,034
24-Jul-2025	121.76	125.01	121.25	123.73	3,172	2,26,49,158.43	91,650
25-Jul-2025	123.48	123.5	118.7	119.86	2,220	1,37,76,274.8	64,269
28-Jul-2025	120.21	121.5	116.15	117.19	3,361	1,34,10,367.97	48,486
29-Jul-2025	117.9	122.9	116.33	120.79	2,434	1,31,16,728.22	47,135
30-Jul-2025	121.4	124.37	121.14	123.52	3,069	1,96,89,122.71	86,716
31-Jul-2025	120	120.99	113.8	114.33	6,838	5,32,53,210.11	2,05,752
01-Aug-2025	115.46	116.8	112	112.75	2,953	1,22,06,618.86	45,370
04-Aug-2025	113.3	113.31	108.66	109.54	3,165	1,23,84,794.61	76,289
05-Aug-2025	110	111.83	108.7	109.1	2,166	91,13,725.46	32,681
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

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice