Ester Industries Limited (BOM:500136)
India · Delayed Price · Currency is INR 97.00
+2.00 (2.11%)
At close: Feb 2, 2026
Ester Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 97.20 | 99.40 | 97.01 | 98.77 | 98.77 | 1.82% | 704 |
| Feb 2, 2026 | 95.00 | 97.00 | 94.50 | 97.00 | 97.00 | 2.11% | 1,287 |
| Feb 1, 2026 | 94.41 | 95.91 | 94.41 | 95.00 | 95.00 | -0.63% | 487 |
| Jan 30, 2026 | 96.00 | 96.60 | 95.10 | 95.60 | 95.60 | 0.63% | 749 |
| Jan 29, 2026 | 96.15 | 99.30 | 94.40 | 95.00 | 95.00 | -0.58% | 2,944 |
| Jan 28, 2026 | 95.80 | 96.10 | 95.05 | 95.55 | 95.55 | 0.74% | 280 |
| Jan 27, 2026 | 95.00 | 95.70 | 94.50 | 94.85 | 94.85 | 0.37% | 1,027 |
| Jan 23, 2026 | 95.15 | 95.15 | 94.00 | 94.50 | 94.50 | -0.37% | 1,983 |
| Jan 22, 2026 | 95.35 | 95.75 | 94.30 | 94.85 | 94.85 | -1.45% | 882 |
| Jan 21, 2026 | 96.75 | 97.55 | 94.35 | 96.25 | 96.25 | 2.07% | 1,135 |
| Jan 20, 2026 | 94.85 | 95.80 | 93.65 | 94.30 | 94.30 | -0.63% | 5,099 |
| Jan 19, 2026 | 96.95 | 96.95 | 94.00 | 94.90 | 94.90 | -0.68% | 834 |
| Jan 16, 2026 | 92.25 | 96.15 | 91.40 | 95.55 | 95.55 | 3.58% | 3,043 |
| Jan 14, 2026 | 95.45 | 95.45 | 92.00 | 92.25 | 92.25 | -3.35% | 3,984 |
| Jan 13, 2026 | 95.10 | 95.95 | 93.95 | 95.45 | 95.45 | -0.21% | 1,934 |
| Jan 12, 2026 | 93.05 | 96.00 | 90.10 | 95.65 | 95.65 | 1.92% | 3,210 |
| Jan 9, 2026 | 96.40 | 97.45 | 93.15 | 93.85 | 93.85 | -3.99% | 4,239 |
| Jan 8, 2026 | 99.00 | 99.00 | 97.00 | 97.75 | 97.75 | -1.16% | 2,332 |
| Jan 7, 2026 | 99.20 | 99.75 | 98.50 | 98.90 | 98.90 | -0.30% | 7,184 |
| Jan 6, 2026 | 98.90 | 101.20 | 98.90 | 99.20 | 99.20 | -1.20% | 3,530 |
| Jan 5, 2026 | 102.00 | 102.00 | 100.00 | 100.40 | 100.40 | -1.71% | 2,994 |
| Jan 2, 2026 | 102.10 | 102.45 | 101.90 | 102.15 | 102.15 | 0.05% | 677 |
| Jan 1, 2026 | 102.20 | 102.60 | 101.55 | 102.10 | 102.10 | 0.05% | 841 |
| Dec 31, 2025 | 102.20 | 102.70 | 101.40 | 102.05 | 102.05 | 1.04% | 5,056 |
| Dec 30, 2025 | 104.15 | 104.45 | 98.25 | 101.00 | 101.00 | -4.49% | 5,717 |
| Dec 29, 2025 | 106.50 | 106.50 | 104.05 | 105.75 | 105.75 | -0.24% | 2,315 |
| Dec 26, 2025 | 106.00 | 107.00 | 105.65 | 106.00 | 106.00 | -1.03% | 475 |
| Dec 24, 2025 | 105.50 | 107.95 | 105.25 | 107.10 | 107.10 | 0.47% | 794 |
| Dec 23, 2025 | 107.40 | 108.65 | 106.60 | 106.60 | 106.60 | -0.65% | 961 |
| Dec 22, 2025 | 106.70 | 108.00 | 106.70 | 107.30 | 107.30 | 0.89% | 3,435 |
| Dec 19, 2025 | 105.50 | 106.70 | 105.30 | 106.35 | 106.35 | 1.00% | 2,192 |
| Dec 18, 2025 | 110.00 | 110.00 | 104.40 | 105.30 | 105.30 | -1.36% | 2,549 |
| Dec 17, 2025 | 105.85 | 109.30 | 104.30 | 106.75 | 106.75 | 0.95% | 3,535 |
| Dec 16, 2025 | 105.70 | 107.20 | 105.35 | 105.75 | 105.75 | 0.52% | 296 |
| Dec 15, 2025 | 102.20 | 106.20 | 102.20 | 105.20 | 105.20 | -1.36% | 2,028 |
| Dec 12, 2025 | 106.40 | 107.10 | 105.00 | 106.65 | 106.65 | -0.19% | 2,162 |
| Dec 11, 2025 | 104.90 | 107.80 | 104.50 | 106.85 | 106.85 | 1.76% | 1,850 |
| Dec 10, 2025 | 106.40 | 107.95 | 103.70 | 105.00 | 105.00 | -1.32% | 4,355 |
| Dec 9, 2025 | 102.40 | 107.90 | 101.55 | 106.40 | 106.40 | 2.26% | 8,116 |
| Dec 8, 2025 | 105.10 | 105.10 | 102.80 | 104.05 | 104.05 | -1.33% | 7,490 |
| Dec 5, 2025 | 105.55 | 106.05 | 104.95 | 105.45 | 105.45 | -0.52% | 2,724 |
| Dec 4, 2025 | 106.25 | 107.50 | 105.00 | 106.00 | 106.00 | -0.66% | 1,577 |
| Dec 3, 2025 | 107.00 | 107.80 | 106.60 | 106.70 | 106.70 | -0.37% | 15,000 |
| Dec 2, 2025 | 106.45 | 108.15 | 106.45 | 107.10 | 107.10 | -0.37% | 5,002 |
| Dec 1, 2025 | 108.70 | 108.95 | 107.10 | 107.50 | 107.50 | -0.78% | 9,546 |
| Nov 28, 2025 | 106.80 | 111.25 | 106.50 | 108.35 | 108.35 | 1.36% | 3,778 |
| Nov 27, 2025 | 108.05 | 109.15 | 106.65 | 106.90 | 106.90 | -1.06% | 3,468 |
| Nov 26, 2025 | 108.15 | 108.80 | 107.15 | 108.05 | 108.05 | 0.70% | 1,262 |
| Nov 25, 2025 | 106.45 | 108.00 | 106.00 | 107.30 | 107.30 | 0.80% | 2,734 |
| Nov 24, 2025 | 111.10 | 111.40 | 106.20 | 106.45 | 106.45 | -3.40% | 7,227 |