Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹106.28

(1.17%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	112	120	111	119.28	12,447	16,29,23,536.85	4,54,809
20-Nov-2025	119.64	119.98	113.19	113.72	2,976	2,32,79,287.95	76,037
21-Nov-2025	114.2	115.5	108	111.12	2,731	2,71,13,777.32	88,805
24-Nov-2025	111.3	111.66	105.92	106.58	1,932	1,15,32,382.7	64,167
25-Nov-2025	107	108.9	106.01	107.45	1,426	76,37,202.08	34,127
26-Nov-2025	107.34	108.5	107.1	107.86	1,308	62,86,260.4	25,997
27-Nov-2025	108.29	109.2	106.7	107.11	1,134	62,38,856.55	29,458
28-Nov-2025	107.4	111.5	106.22	109.18	2,467	1,81,20,846.99	65,819
01-Dec-2025	110	110.2	107.1	107.8	1,301	77,77,353.25	42,958
02-Dec-2025	107.68	107.72	106.61	107.05	1,003	58,21,941.76	39,370
03-Dec-2025	107.05	107.9	106.24	106.68	881	58,56,813.8	41,628
04-Dec-2025	106.7	107.36	104.51	105.6	1,158	65,74,460.66	40,607
05-Dec-2025	105.82	106.59	104.85	105.46	1,441	42,41,919.41	19,534
08-Dec-2025	105.5	105.5	102.03	104.27	3,187	90,34,089.8	48,012
09-Dec-2025	104.27	109.56	101.55	106.5	4,674	1,67,60,385.21	61,476
10-Dec-2025	106.5	108.43	104.25	105	3,361	1,00,02,211.68	43,982
11-Dec-2025	104.1	108.5	103.65	107.31	1,681	72,04,135.95	34,371
12-Dec-2025	106.55	107.94	105.74	107.21	956	30,51,950.41	17,031
15-Dec-2025	106	106.48	103.04	105.14	1,689	51,53,263.35	25,932
16-Dec-2025	105	107.21	104.56	105.13	1,707	56,04,263.65	24,531
17-Dec-2025	105.4	109.5	105	106.12	3,220	1,15,45,107.04	52,610
18-Dec-2025	106.4	106.4	104.5	105.05	729	31,22,917.72	17,385
19-Dec-2025	105.3	106.8	105.3	106.28	760	24,66,117.4	10,699

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice