NSE:ESTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.50	82.50	77.25	79.27	79.27	-3.59%	268,121
Apr 1, 2026	74.21	84.80	74.21	82.22	82.22	16.34%	1,648,982
Mar 30, 2026	77.25	77.25	68.55	70.67	70.67	-8.93%	237,701
Mar 27, 2026	86.00	86.13	77.00	77.60	77.60	-9.99%	418,855
Mar 25, 2026	91.60	94.42	85.36	86.21	86.21	-6.64%	596,039
Mar 24, 2026	89.90	94.00	88.55	92.34	92.34	4.03%	186,687
Mar 23, 2026	92.40	92.84	88.15	88.76	88.76	-3.02%	156,994
Mar 20, 2026	91.40	94.04	90.50	91.52	91.52	0.42%	118,607
Mar 19, 2026	92.00	93.89	91.00	91.14	91.14	-2.38%	99,722
Mar 18, 2026	91.71	94.70	91.69	93.36	93.36	1.80%	71,340
Mar 17, 2026	91.01	94.20	91.01	91.71	91.71	0.85%	89,294
Mar 16, 2026	93.35	93.35	90.20	90.94	90.94	-2.58%	129,285
Mar 13, 2026	95.95	96.52	91.85	93.35	93.35	-2.69%	83,905
Mar 12, 2026	95.75	97.39	93.51	95.93	95.93	-1.03%	68,292
Mar 11, 2026	95.80	100.05	95.72	96.93	96.93	1.17%	137,482
Mar 10, 2026	94.35	96.50	94.12	95.81	95.81	2.11%	48,861
Mar 9, 2026	95.22	95.72	93.01	93.83	93.83	-3.93%	58,106
Mar 6, 2026	96.38	99.80	96.18	97.67	97.67	1.25%	71,987
Mar 5, 2026	97.15	99.54	96.10	96.46	96.46	-0.72%	65,077
Mar 4, 2026	98.00	99.59	96.79	97.16	97.16	-3.29%	244,626
Mar 2, 2026	101.00	102.32	99.21	100.47	100.47	-4.88%	148,404
Feb 27, 2026	103.12	107.76	102.20	105.62	105.62	1.63%	142,744
Feb 26, 2026	108.25	108.25	103.20	103.93	103.93	-3.77%	237,934
Feb 25, 2026	97.25	108.75	97.12	108.00	108.00	11.20%	1,318,187
Feb 24, 2026	98.14	98.79	95.65	97.12	97.12	-1.74%	45,845
Feb 23, 2026	100.50	101.75	98.62	98.84	98.84	-1.97%	28,962
Feb 20, 2026	103.35	104.00	100.00	100.83	100.83	-1.61%	65,499
Feb 19, 2026	96.69	109.79	96.14	102.48	102.48	5.99%	567,538
Feb 18, 2026	97.10	97.89	95.95	96.69	96.69	-1.39%	32,739
Feb 17, 2026	97.60	100.40	97.15	98.05	98.05	0.63%	132,115
Feb 16, 2026	95.09	100.10	94.40	97.44	97.44	2.32%	157,493
Feb 13, 2026	96.00	97.10	94.51	95.23	95.23	-0.87%	61,128
Feb 12, 2026	95.20	97.20	95.20	96.07	96.07	0.26%	38,489
Feb 11, 2026	96.10	97.07	95.15	95.82	95.82	-0.32%	41,496
Feb 10, 2026	97.41	98.39	95.05	96.13	96.13	-1.31%	99,732
Feb 9, 2026	97.20	98.03	96.00	97.41	97.41	0.58%	68,443
Feb 6, 2026	100.50	101.50	95.00	96.85	96.85	-3.69%	134,362
Feb 5, 2026	99.48	101.00	98.00	100.56	100.56	1.23%	65,121
Feb 4, 2026	98.06	99.81	97.50	99.34	99.34	1.00%	26,203
Feb 3, 2026	97.60	101.85	96.00	98.36	98.36	2.81%	77,280
Feb 2, 2026	95.00	97.00	94.90	95.67	95.67	0.71%	61,121
Feb 1, 2026	95.00	96.30	94.96	95.00	95.00	-0.27%	23,085
Jan 30, 2026	95.00	96.50	95.00	95.26	95.26	0.13%	37,713
Jan 29, 2026	95.00	99.75	95.00	95.14	95.14	-0.27%	72,988
Jan 28, 2026	95.10	96.03	95.00	95.40	95.40	0.33%	27,837
Jan 27, 2026	95.10	96.09	94.99	95.09	95.09	-0.18%	43,007
Jan 23, 2026	95.60	95.99	94.06	95.26	95.26	-0.36%	47,146
Jan 22, 2026	95.33	96.79	95.00	95.60	95.60	0.28%	33,199
Jan 21, 2026	95.05	96.25	94.00	95.33	95.33	0.34%	149,101
Jan 20, 2026	95.02	95.65	93.21	95.01	95.01	-	93,733