Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹105.62

(1.63%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	95.1	96.03	95	95.4	530	26,56,498.11	18,837
29-Jan-2026	95	99.75	95	95.14	1,171	70,31,266.11	35,822
30-Jan-2026	95	96.5	95	95.26	615	36,05,339.21	18,051
01-Feb-2026	95	96.3	94.96	95	370	21,96,935.31	16,203
02-Feb-2026	95	97	94.9	95.67	589	58,12,393.65	48,653
03-Feb-2026	97.6	101.85	96	98.36	832	76,03,766.3	39,439
04-Feb-2026	98.06	99.81	97.5	99.34	457	25,88,663.63	15,010
05-Feb-2026	99.48	101	98	100.56	861	65,12,367.5	40,323
06-Feb-2026	100.5	101.5	95	96.85	1,770	1,32,09,842.01	83,159
09-Feb-2026	97.2	98.03	96	97.41	1,079	66,36,028.66	41,415
10-Feb-2026	97.41	98.39	95.05	96.13	1,149	95,81,673.91	59,099
11-Feb-2026	96.1	97.07	95.15	95.82	705	39,89,935.35	21,708
12-Feb-2026	95.2	97.2	95.2	96.07	644	37,01,810.54	20,245
13-Feb-2026	96	97.1	94.51	95.23	1,021	58,47,906.28	30,312
16-Feb-2026	95.09	100.1	94.4	97.44	1,026	1,52,83,782.52	1,28,631
17-Feb-2026	97.6	100.4	97.15	98.05	1,004	1,30,08,387.59	97,604
18-Feb-2026	97.1	97.89	95.95	96.69	497	31,70,998.94	16,412
19-Feb-2026	96.69	109.79	96.14	102.48	6,568	5,97,41,980.02	1,66,639
20-Feb-2026	103.35	104	100	100.83	1,364	66,88,936.97	28,371
23-Feb-2026	100.5	101.75	98.62	98.84	567	28,83,560.53	15,315
24-Feb-2026	98.14	98.79	95.65	97.12	644	44,55,398.19	24,059
25-Feb-2026	97.25	108.75	97.12	108	10,612	13,99,98,356.22	2,51,471
26-Feb-2026	108.25	108.25	103.2	103.93	3,107	2,50,78,690.88	1,17,567

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice