Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹93.97

(-3.06%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/12/2025

To Date

11/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	106	108.21	106	107.66	1,191	47,98,029.05	23,019
23-Dec-2025	106.62	109.24	106	106.53	1,216	48,88,546.29	22,744
24-Dec-2025	106.53	107.5	105.82	106.03	1,330	54,02,248.47	25,726
26-Dec-2025	105.25	107.69	105.25	107.08	913	47,59,282.01	24,842
29-Dec-2025	106.03	107.07	104.15	104.62	1,323	80,24,765.88	54,633
30-Dec-2025	104.05	105.2	99	101.28	3,732	4,05,17,978.46	2,28,057
31-Dec-2025	101.75	102.79	101	102.32	1,145	50,53,834.67	28,502
01-Jan-2026	102.33	102.99	101.6	101.84	1,069	35,74,389.99	22,844
02-Jan-2026	101.85	102.8	101.8	102.37	789	39,77,135.19	25,521
05-Jan-2026	102.4	103.29	99.8	100.27	1,989	89,38,501.16	57,545
06-Jan-2026	100.28	100.99	99	99.21	1,031	71,49,283.42	51,556
07-Jan-2026	99.21	99.99	98.44	98.89	1,061	59,39,627.94	34,741
08-Jan-2026	99.2	99.32	96	96.94	985	40,56,860.21	25,605
09-Jan-2026	96.8	96.8	93.3	93.97	1,659	67,78,975	43,417

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice