Ester Industries Limited (NSE:ESTER)
India · Delayed Price · Currency is INR 116.31
+0.68 (0.59%)
Sep 12, 2025, 3:29 PM IST
Ester Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 116.21 | 118.30 | 115.60 | 116.59 | 116.59 | 0.83% | 82,429 |
| Sep 11, 2025 | 113.53 | 120.20 | 113.13 | 115.63 | 115.63 | 2.26% | 411,966 |
| Sep 10, 2025 | 113.00 | 114.90 | 112.60 | 113.08 | 113.08 | - | 64,715 |
| Sep 9, 2025 | 115.06 | 118.59 | 112.75 | 113.08 | 113.08 | -1.87% | 172,689 |
| Sep 8, 2025 | 116.26 | 117.63 | 115.00 | 115.24 | 115.24 | -1.49% | 67,088 |
| Sep 5, 2025 | 119.64 | 120.99 | 116.15 | 116.98 | 116.98 | -1.97% | 106,893 |
| Sep 4, 2025 | 121.00 | 122.40 | 119.00 | 119.33 | 119.33 | 0.40% | 254,100 |
| Sep 3, 2025 | 110.57 | 120.00 | 110.57 | 118.86 | 118.86 | 7.50% | 774,194 |
| Sep 2, 2025 | 108.65 | 114.30 | 108.65 | 110.57 | 110.57 | 0.88% | 110,099 |
| Sep 1, 2025 | 108.10 | 110.54 | 108.04 | 109.61 | 109.61 | 0.71% | 47,594 |
| Aug 29, 2025 | 111.25 | 111.69 | 108.10 | 108.84 | 108.84 | -2.03% | 62,290 |
| Aug 28, 2025 | 107.29 | 118.00 | 105.23 | 111.09 | 111.09 | 3.54% | 1,061,204 |
| Aug 26, 2025 | 108.39 | 108.44 | 106.59 | 107.29 | 107.29 | -0.91% | 37,350 |
| Aug 25, 2025 | 110.00 | 111.65 | 108.12 | 108.28 | 108.28 | -1.56% | 72,152 |
| Aug 22, 2025 | 108.50 | 111.51 | 107.50 | 110.00 | 110.00 | 1.42% | 92,057 |
| Aug 21, 2025 | 109.89 | 110.96 | 108.16 | 108.46 | 108.46 | -1.16% | 36,221 |
| Aug 20, 2025 | 109.12 | 110.00 | 108.09 | 109.73 | 109.73 | 0.56% | 44,544 |
| Aug 19, 2025 | 110.32 | 110.95 | 108.45 | 109.12 | 109.12 | -1.09% | 96,867 |
| Aug 18, 2025 | 105.97 | 112.00 | 105.15 | 110.32 | 110.32 | 4.60% | 171,100 |
| Aug 14, 2025 | 107.70 | 111.00 | 105.00 | 105.47 | 105.47 | -1.53% | 228,692 |
| Aug 13, 2025 | 104.32 | 107.85 | 104.32 | 107.11 | 107.11 | 2.88% | 72,771 |
| 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 |