Ester Industries Limited (BOM:500136)
India · Delayed Price · Currency is INR 108.40
-2.65 (-2.39%)
At close: Aug 29, 2025
Ester Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 108.00 | 111.95 | 108.00 | 108.40 | 108.40 | -2.39% | 4,024 |
| Aug 28, 2025 | 106.60 | 118.00 | 105.00 | 111.05 | 111.05 | 2.87% | 70,737 |
| Aug 26, 2025 | 108.30 | 108.30 | 106.10 | 107.95 | 107.95 | -0.32% | 2,789 |
| Aug 25, 2025 | 110.25 | 110.90 | 108.05 | 108.30 | 108.30 | -1.72% | 2,352 |
| Aug 22, 2025 | 108.35 | 111.45 | 107.95 | 110.20 | 110.20 | 1.61% | 3,291 |
| Aug 21, 2025 | 110.40 | 110.80 | 108.30 | 108.45 | 108.45 | -1.14% | 3,636 |
| Aug 20, 2025 | 108.85 | 110.00 | 108.25 | 109.70 | 109.70 | 0.46% | 6,929 |
| Aug 19, 2025 | 110.00 | 111.00 | 108.00 | 109.20 | 109.20 | -1.31% | 7,825 |
| Aug 18, 2025 | 105.25 | 111.15 | 105.25 | 110.65 | 110.65 | 5.13% | 12,717 |
| Aug 14, 2025 | 107.15 | 111.10 | 104.00 | 105.25 | 105.25 | -2.09% | 18,734 |
| Aug 13, 2025 | 105.30 | 108.15 | 104.70 | 107.50 | 107.50 | 3.22% | 11,802 |
| Aug 12, 2025 | 104.15 | 104.80 | 103.20 | 104.15 | 104.15 | 0.53% | 2,115 |
| Aug 11, 2025 | 105.40 | 106.45 | 103.00 | 103.60 | 103.60 | -2.17% | 22,260 |
| Aug 8, 2025 | 109.00 | 109.00 | 105.10 | 105.90 | 105.90 | -1.85% | 19,543 |
| Aug 7, 2025 | 107.00 | 109.00 | 105.10 | 107.90 | 107.90 | -0.42% | 6,965 |
| Aug 6, 2025 | 109.40 | 109.40 | 107.05 | 108.35 | 108.35 | -0.69% | 7,175 |
| Aug 5, 2025 | 111.50 | 111.50 | 109.00 | 109.10 | 109.10 | -0.46% | 8,099 |
| Aug 4, 2025 | 110.05 | 113.20 | 109.00 | 109.60 | 109.60 | -2.71% | 4,576 |
| Aug 1, 2025 | 112.25 | 116.45 | 112.00 | 112.65 | 112.65 | -1.23% | 6,247 |
| Jul 31, 2025 | 123.25 | 123.25 | 112.70 | 114.05 | 114.05 | -7.46% | 36,867 |
| Jul 30, 2025 | 121.00 | 124.15 | 121.00 | 123.25 | 123.25 | 1.94% | 19,948 |
| Jul 29, 2025 | 121.95 | 122.00 | 116.40 | 120.90 | 120.90 | 2.41% | 15,663 |
| Jul 28, 2025 | 120.20 | 121.15 | 116.95 | 118.05 | 118.05 | -1.34% | 11,627 |
| Jul 25, 2025 | 123.50 | 123.50 | 118.55 | 119.65 | 119.65 | -3.27% | 3,428 |
| Jul 24, 2025 | 122.50 | 124.90 | 122.00 | 123.70 | 123.70 | 2.40% | 16,735 |
| Jul 23, 2025 | 120.55 | 122.00 | 119.45 | 120.80 | 120.80 | 0.21% | 11,548 |
| Jul 22, 2025 | 123.00 | 124.10 | 119.60 | 120.55 | 120.55 | -1.75% | 7,401 |
| Jul 21, 2025 | 123.00 | 124.25 | 122.00 | 122.70 | 122.70 | -0.45% | 3,267 |
| Jul 18, 2025 | 125.20 | 126.90 | 122.65 | 123.25 | 123.25 | -1.52% | 2,558 |
| Jul 17, 2025 | 121.05 | 128.50 | 121.05 | 125.15 | 125.15 | -0.08% | 3,259 |
| Jul 16, 2025 | 124.00 | 128.60 | 124.00 | 125.25 | 125.25 | 1.13% | 14,577 |
| Jul 15, 2025 | 125.20 | 125.40 | 123.55 | 123.85 | 123.85 | -0.16% | 6,627 |
| Jul 14, 2025 | 124.00 | 125.85 | 124.00 | 124.05 | 124.05 | -1.31% | 2,045 |
| Jul 11, 2025 | 126.00 | 127.15 | 124.25 | 125.70 | 125.70 | -0.36% | 7,739 |
| Jul 10, 2025 | 128.55 | 128.60 | 125.50 | 126.15 | 126.15 | -2.21% | 7,250 |
| Jul 9, 2025 | 129.00 | 130.00 | 127.60 | 129.00 | 129.00 | - | 6,984 |
| Jul 8, 2025 | 130.15 | 130.50 | 128.30 | 129.00 | 129.00 | -1.15% | 11,571 |
| Jul 7, 2025 | 128.00 | 132.50 | 126.55 | 130.50 | 130.50 | 4.23% | 25,658 |
| Jul 4, 2025 | 124.90 | 127.75 | 124.85 | 125.20 | 125.20 | -0.83% | 10,489 |
| Jul 3, 2025 | 127.45 | 127.60 | 125.00 | 126.25 | 126.25 | -0.47% | 9,052 |
| Jul 2, 2025 | 128.40 | 128.40 | 125.95 | 126.85 | 126.85 | -0.51% | 2,740 |
| Jul 1, 2025 | 131.90 | 131.90 | 126.90 | 127.50 | 127.50 | -1.05% | 7,134 |
| Jun 30, 2025 | 130.45 | 130.55 | 128.00 | 128.85 | 128.85 | -0.12% | 5,626 |
| Jun 27, 2025 | 130.05 | 131.60 | 128.95 | 129.00 | 129.00 | -0.15% | 4,602 |
| Jun 26, 2025 | 129.75 | 132.00 | 128.05 | 129.20 | 129.20 | -0.15% | 12,541 |
| Jun 25, 2025 | 129.60 | 130.85 | 128.30 | 129.40 | 129.40 | 0.35% | 7,764 |
| Jun 24, 2025 | 129.05 | 131.45 | 128.40 | 128.95 | 128.95 | 1.34% | 11,624 |
| Jun 23, 2025 | 127.20 | 128.40 | 122.50 | 127.25 | 127.25 | -0.24% | 26,593 |
| Jun 20, 2025 | 133.50 | 133.50 | 125.15 | 127.55 | 127.55 | 1.51% | 5,607 |
| Jun 19, 2025 | 128.50 | 129.90 | 125.05 | 125.65 | 125.65 | -2.22% | 5,337 |