Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹111.05

(-0.20%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	109.9	112.5	109.9	111.82	1,504	57,06,351.84	27,615
07-Oct-2025	111.82	132.45	111.25	120.03	46,269	57,88,93,898.18	5,69,112
08-Oct-2025	121.9	121.9	116.25	117.49	5,993	4,04,97,679.03	1,20,659
09-Oct-2025	117.9	120.08	116.36	116.92	2,629	1,22,84,009.97	36,306
10-Oct-2025	117.05	117.86	115.26	115.63	1,833	73,11,742.47	36,262
13-Oct-2025	115.6	121.67	114.21	119.28	5,966	2,93,31,622.11	73,694
14-Oct-2025	119.5	119.63	115.5	115.87	2,058	90,10,956.6	42,750
15-Oct-2025	115.87	117	114.34	114.96	2,091	83,22,154.54	30,443
16-Oct-2025	114.7	120	114.7	116.16	2,568	1,33,28,677.68	36,328
17-Oct-2025	116.2	116.72	113.42	113.89	1,377	79,54,694.47	43,263
20-Oct-2025	114.5	115.3	111.42	112.16	2,451	96,05,703.75	50,093
21-Oct-2025	111	113.83	111	113.3	633	30,97,026.17	12,305
23-Oct-2025	113.9	114.68	112.45	113.52	1,549	57,96,577.35	26,490
24-Oct-2025	113	115	112.55	113.35	1,392	71,39,387.2	30,904
27-Oct-2025	112.25	115.69	112.1	112.71	1,086	67,12,809.26	30,603
28-Oct-2025	112.5	113.83	110	110.56	2,286	1,40,12,104.26	60,522
29-Oct-2025	110.6	112.98	110.6	112.05	1,260	82,96,169.5	37,623
30-Oct-2025	112.27	114.83	111.26	113.32	1,487	1,17,72,893.05	55,156
31-Oct-2025	113.1	114.01	111	111.35	847	69,72,663.11	43,207
03-Nov-2025	111.35	112.16	111	111.27	660	46,12,377.91	26,868
04-Nov-2025	111.05	111.86	110.85	111.05	393	27,60,799.09	16,273

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice