Ester Industries Limited (NSE:ESTER)
India · Delayed Price · Currency is INR 106.30
+2.19 (2.10%)
Aug 13, 2025, 2:24 PM IST
Ester Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 103.69 | 104.88 | 103.06 | 104.11 | 104.11 | 0.41% | 74,228 |
| Aug 11, 2025 | 105.80 | 106.50 | 102.99 | 103.69 | 103.69 | -1.73% | 75,054 |
| Aug 8, 2025 | 109.10 | 109.10 | 104.81 | 105.52 | 105.52 | -2.85% | 108,477 |
| Aug 7, 2025 | 106.90 | 110.50 | 105.01 | 108.62 | 108.62 | 0.66% | 65,806 |
| Aug 6, 2025 | 109.40 | 109.63 | 107.00 | 107.91 | 107.91 | -1.09% | 48,881 |
| Aug 5, 2025 | 110.00 | 111.83 | 108.70 | 109.10 | 109.10 | -0.40% | 83,044 |
| Aug 4, 2025 | 113.30 | 113.31 | 108.66 | 109.54 | 109.54 | -2.85% | 112,332 |
| Aug 1, 2025 | 115.46 | 116.80 | 112.00 | 112.75 | 112.75 | -1.38% | 106,896 |
| Jul 31, 2025 | 120.00 | 120.99 | 113.80 | 114.33 | 114.33 | -7.44% | 462,388 |
| Jul 30, 2025 | 121.40 | 124.37 | 121.14 | 123.52 | 123.52 | 2.26% | 159,980 |
| Jul 29, 2025 | 117.90 | 122.90 | 116.33 | 120.79 | 120.79 | 3.07% | 110,328 |
| Jul 28, 2025 | 120.21 | 121.50 | 116.15 | 117.19 | 117.19 | -2.23% | 113,020 |
| Jul 25, 2025 | 123.48 | 123.50 | 118.70 | 119.86 | 119.86 | -3.13% | 114,483 |
| Jul 24, 2025 | 121.76 | 125.01 | 121.25 | 123.73 | 123.73 | 2.46% | 183,498 |
| Jul 23, 2025 | 120.70 | 122.05 | 119.42 | 120.76 | 120.76 | 0.35% | 119,790 |
| Jul 22, 2025 | 123.00 | 124.30 | 119.20 | 120.34 | 120.34 | -2.01% | 218,523 |
| Jul 21, 2025 | 122.75 | 124.46 | 121.42 | 122.81 | 122.81 | -0.37% | 163,282 |
| Jul 18, 2025 | 125.80 | 127.15 | 122.50 | 123.27 | 123.27 | -1.65% | 165,487 |
| Jul 17, 2025 | 127.00 | 128.60 | 124.70 | 125.34 | 125.34 | -0.08% | 136,183 |
| Jul 16, 2025 | 124.10 | 128.99 | 123.61 | 125.44 | 125.44 | 1.24% | 258,369 |
| Jul 15, 2025 | 124.15 | 125.50 | 123.50 | 123.90 | 123.90 | -0.10% | 101,715 |
| Jul 14, 2025 | 126.15 | 126.15 | 123.49 | 124.02 | 124.02 | -1.73% | 119,017 |
| Jul 11, 2025 | 126.40 | 127.25 | 124.22 | 126.20 | 126.20 | 0.20% | 111,305 |
| Jul 10, 2025 | 128.70 | 128.74 | 124.95 | 125.95 | 125.95 | -1.76% | 76,495 |
| Jul 9, 2025 | 129.30 | 130.10 | 127.50 | 128.21 | 128.21 | -0.37% | 91,884 |
| Jul 8, 2025 | 130.14 | 130.44 | 128.00 | 128.69 | 128.69 | -1.34% | 116,701 |
| Jul 7, 2025 | 126.48 | 132.60 | 126.48 | 130.44 | 130.44 | 4.15% | 707,385 |
| Jul 4, 2025 | 127.00 | 127.79 | 124.51 | 125.24 | 125.24 | -1.30% | 95,377 |
| Jul 3, 2025 | 127.10 | 128.00 | 124.92 | 126.89 | 126.89 | 0.30% | 77,769 |
| Jul 2, 2025 | 128.05 | 128.65 | 125.51 | 126.51 | 126.51 | -0.81% | 59,238 |
| Jul 1, 2025 | 129.20 | 129.54 | 126.71 | 127.54 | 127.54 | -0.96% | 58,175 |
| Jun 30, 2025 | 130.10 | 130.77 | 127.61 | 128.77 | 128.77 | -0.69% | 88,949 |
| Jun 27, 2025 | 129.48 | 131.90 | 128.76 | 129.67 | 129.67 | 0.36% | 141,445 |
| Jun 26, 2025 | 129.70 | 131.47 | 128.15 | 129.20 | 129.20 | -0.07% | 83,247 |
| Jun 25, 2025 | 129.20 | 130.78 | 128.50 | 129.29 | 129.29 | 0.11% | 113,963 |
| Jun 24, 2025 | 127.50 | 131.59 | 127.50 | 129.15 | 129.15 | 1.69% | 156,569 |
| Jun 23, 2025 | 127.84 | 127.84 | 124.31 | 127.00 | 127.00 | -0.39% | 121,395 |
| Jun 20, 2025 | 126.20 | 128.51 | 124.75 | 127.50 | 127.50 | 1.40% | 111,448 |
| Jun 19, 2025 | 129.02 | 130.01 | 125.10 | 125.74 | 125.74 | -2.35% | 91,176 |
| Jun 18, 2025 | 129.50 | 132.80 | 127.42 | 128.76 | 128.76 | -0.20% | 104,900 |
| Jun 17, 2025 | 131.00 | 134.99 | 128.44 | 129.02 | 129.02 | -2.43% | 208,326 |
| Jun 16, 2025 | 130.15 | 133.26 | 127.04 | 132.24 | 132.24 | 1.93% | 149,813 |
| Jun 13, 2025 | 132.80 | 134.01 | 128.05 | 129.74 | 129.74 | -4.74% | 263,697 |
| Jun 12, 2025 | 137.20 | 141.49 | 135.10 | 136.19 | 136.19 | -0.61% | 285,611 |
| Jun 11, 2025 | 135.80 | 138.26 | 134.55 | 137.02 | 137.02 | 1.46% | 151,280 |
| Jun 10, 2025 | 138.10 | 138.10 | 134.31 | 135.05 | 135.05 | -1.67% | 123,746 |
| Jun 9, 2025 | 135.89 | 138.13 | 135.62 | 137.35 | 137.35 | 1.58% | 95,955 |
| Jun 6, 2025 | 137.00 | 137.19 | 134.37 | 135.21 | 135.21 | -0.98% | 106,226 |
| Jun 5, 2025 | 137.90 | 144.00 | 135.76 | 136.55 | 136.55 | -0.59% | 555,169 |
| Jun 4, 2025 | 136.26 | 138.39 | 135.75 | 137.36 | 137.36 | 0.57% | 75,332 |