ESTER Historical Share Price Data

Ester Industries Ltd Share Price

ESTER

CMP as on 21-Feb-24 12:00
₹ 103

icon 2.95 | 2.96%

Open
₹ 100
Turnover(lac)
₹ 1,151
Prev. Close
₹ 99.75
Day's Vol (shares)
₹ 1,120,534
Day's Vol (shares)
₹ 100.00         ₹ 105.10

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Ester Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-Jan-2024100.5101.496.196.6443320843638.95971585.30-3.90
24-Jan-202497.3510094.897.4308516998216.3422885.200.05
25-Jan-202498.298.395.196.4518019336244558023.20-1.75
29-Jan-202497.997.99595.417708968813.5604362.90-2.50
30-Jan-202496.296.5594.6594.9159411880119.95774741.90-1.30
31-Jan-202495.799.4594.9595.85347621800214.71022134.500.15
01-Feb-202496.25979595.75201311600559.5659902.00-0.50
02-Feb-202496.598.7595.6596.4297918725346.6848123.10-0.10
05-Feb-202497.1597.1593.593.8266612961101.95854043.65-3.35
06-Feb-202493.895.99393.75272513357643.75796852.90-0.05
07-Feb-202493.997.893.694.3448425919058.151447304.200.40
08-Feb-202494.49693.1593.55294020357886.2942152.85-0.85
09-Feb-202493.5594.8589.991.05450620539913.651238024.95-2.50
12-Feb-202492.592.9587.288.1336513659708.7689055.75-4.40
13-Feb-202489.3590.9585.689.5522979287594.05520115.350.20
14-Feb-202489.5591.58889.5512267186510.5448573.50
15-Feb-202493.45103.389.0598.1520805276682442.671641014.254.70
16-Feb-202497.55100.994.0594.98614669046602653226.85-2.65
19-Feb-202495.85105.794.5102.5515093147335321.5558964711.206.70
20-Feb-2024103.35103.3599.199.75448632117578.21639314.25-3.60