Ester Industries Limited (ESTER.NS) NSE

93.39

+0.75(+0.81%)

Updated at June 02 03:29PM

Currency In INR

ESTER.NS Historical Return

If you invested ₹1000 in Ester Industries Limited (ESTER.NS) 10 years ago, it would be worth ₹1,828.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹686.59, while ₹1000 invested 1 year ago would be worth ₹687.35. This corresponds to total returns of 82.87%, -31.34%, -31.27%, respectively, with annualized returns of 6.22%, -7.24%, -31.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESTER.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	94	93.39	93.39	94	91.34	38,194
June 01, 2026	92.11	92.64	92.64	95.58	92	78,132
May 29, 2026	93.12	92.15	92.15	96	91.54	74,454
May 27, 2026	96.8	93.49	93.49	96.8	92.91	128,286
May 26, 2026	96.8	95.1	95.1	97.46	94.55	71,305
May 25, 2026	96.9	95.6	95.6	97	94.91	36,609
May 22, 2026	96.4	95.5	95.5	96.88	95	33,523
May 21, 2026	97.38	96.38	96.38	98.18	95.6	53,571
May 20, 2026	96.2	96.46	96.46	97.69	95.5	61,488
May 19, 2026	97.3	96.77	96.77	99.9	96.25	81,632
May 18, 2026	96.07	97.17	97.17	99.42	95.05	113,043
May 15, 2026	99.26	97.78	97.78	100.6	97	90,581
May 14, 2026	98	99.26	99.26	101	95.1	244,607
May 13, 2026	95	97.64	97.64	100.8	90.62	407,690
May 12, 2026	100.55	94.42	94.42	100.58	93.52	212,562
May 11, 2026	101.9	100.18	100.18	102	97.5	191,254
May 08, 2026	98.8	102.6	102.6	105.94	97.51	989,423
May 07, 2026	99.9	98.81	98.81	100.4	97.42	47,258
May 06, 2026	95.99	99.21	99.21	101.4	93.42	346,403
May 05, 2026	90	93.97	93.97	97	89.5	220,454
May 04, 2026	90.18	90.33	90.33	91.69	89.61	39,914
April 30, 2026	90.44	90.18	90.18	91.98	89.02	35,093
April 29, 2026	91.51	90.43	90.43	93.9	90.28	53,794
April 28, 2026	92.05	91.51	91.51	93.85	91.01	65,323
April 27, 2026	89.55	92.35	92.35	92.9	89.55	90,904
April 24, 2026	91.99	89.55	89.55	92.96	88.52	34,168
April 23, 2026	90.76	91.72	91.72	93.6	90.76	81,191
April 22, 2026	90.5	91.2	91.2	92.58	90.5	51,354
April 21, 2026	90.95	90.87	90.87	92.9	90.3	56,611
April 20, 2026	92.02	91.26	91.26	94.5	90.3	45,775
April 17, 2026	93.2	92.93	92.93	93.5	91.9	67,485
April 16, 2026	92.88	92.07	92.07	93.9	91.21	62,338
April 15, 2026	90.9	91.57	91.57	94.7	90.52	95,144
April 13, 2026	88	89.68	89.68	91	86.11	80,598
April 10, 2026	88.38	90.08	90.08	92.02	88.38	122,596
April 09, 2026	86.31	88.64	88.64	95.54	86	404,858
April 08, 2026	85	86.31	86.31	87.5	83.84	130,236
April 07, 2026	81.42	82.06	82.06	84.31	80.41	168,429
April 06, 2026	79.27	81.42	81.42	82.5	78.4	104,382
April 02, 2026	82.5	79.99	79.27	82.5	77.25	274,884
April 01, 2026	74.21	82.22	82.22	84.8	74.21	1.65M
March 30, 2026	77.25	70.67	70.67	77.25	68.55	239,967
March 27, 2026	86	77.6	77.6	86.13	77	418,779
March 25, 2026	91.6	86.21	86.21	94.42	85.36	596,039
March 24, 2026	89.9	92.34	92.34	94	88.55	188,279
March 23, 2026	92.4	88.76	88.76	92.84	88.15	157,045
March 20, 2026	-1	-1	91.52	-1	-1	0
March 19, 2026	92	91.14	91.14	93.89	91	99,880
March 18, 2026	91.71	93.36	93.36	94.7	91.69	71,339
March 17, 2026	91.01	91.71	91.71	94.2	91.01	89,294
March 16, 2026	93.35	90.94	90.94	93.35	90.2	129,285
March 13, 2026	95.95	93.35	93.35	96.52	91.85	84,191
March 12, 2026	95.75	95.93	95.93	97.39	93.51	68,493
March 11, 2026	95.8	96.93	96.93	100.05	95.72	137,517
March 10, 2026	94.35	95.81	95.81	96.5	94.12	48,861
March 09, 2026	95.22	93.83	93.83	95.72	93.01	58,486
March 06, 2026	96.38	97.67	97.67	99.8	96.18	72,013
March 05, 2026	97.15	96.46	96.46	99.54	96.1	65,077
March 04, 2026	-1	-1	97.16	-1	-1	0
March 02, 2026	101	100.47	100.47	102.32	99.21	148,461