Ester Industries Limited (ESTER.NS) NSE

Currency In INR

ESTER.NS Historical Return

If you invested ₹1000 in Ester Industries Limited (ESTER.NS) 10 years ago, it would be worth ₹2,381.48 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹764.98, while ₹1000 invested 1 year ago would be worth ₹883.22. This corresponds to total returns of 138.15%, -23.5%, -11.68%, respectively, with annualized returns of 9.06%, -5.21%, -11.68%.

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
August 21, 2026	96	95.14	95.14	97.68	94.7	58,551
August 20, 2026	97.85	96.16	96.16	97.85	95.1	73,870
August 19, 2026	97.5	96.08	96.08	98.69	95.7	67,810
August 18, 2026	99.42	97.55	97.55	100.62	96.6	105,357
August 17, 2026	101	98.96	98.96	102.8	98.5	62,123
August 14, 2026	102.15	101.02	101.02	104	100	293,021
August 13, 2026	96.01	101.66	101.66	102.9	95.76	793,877
August 12, 2026	102.07	96.27	96.27	103.09	95.8	595,516
August 11, 2026	100.5	104.5	104.5	107.9	98	1.79M
August 10, 2026	87.15	99.22	99.22	101.89	86.91	1.76M
August 07, 2026	89	87.35	87.35	89.17	87	43,279
August 06, 2026	88.88	88	88	89.66	87.12	28,795
August 05, 2026	88	88.2	88.2	88.75	87.1	46,747
August 04, 2026	86.75	87.2	87.2	89.05	86.55	63,594
August 03, 2026	89.39	86.67	86.67	89.68	85.1	138,810
July 31, 2026	88.46	87.9	87.9	89.08	87.04	46,766
July 30, 2026	89.6	88.08	88.08	89.99	87.41	40,018
July 29, 2026	89.83	88.95	88.95	90.5	88.52	23,368
July 28, 2026	90.69	89.83	89.83	92	89.05	43,550
July 27, 2026	88.53	90.89	90.89	91.8	88.5	101,237
July 24, 2026	89.2	88.53	88.53	90.55	87.82	41,286
July 23, 2026	86.99	89.01	89.01	91.48	84.66	106,744
July 22, 2026	88.89	86.99	86.99	88.89	86.5	70,035
July 21, 2026	90.05	88.89	88.89	90.69	88.51	25,492
July 20, 2026	89	88.7	88.7	91.88	87.71	130,692
July 17, 2026	87.7	88.73	88.73	89.12	87.53	22,935
July 16, 2026	89.9	89.56	89.56	89.96	88	49,653
July 15, 2026	88	88.6	88.6	90.48	87.9	35,565
July 14, 2026	89.92	88.55	88.55	90	86.72	54,218
July 13, 2026	90.54	89.92	89.92	91.07	89	34,918
July 10, 2026	90.88	90.55	90.55	91.85	90	33,292
July 09, 2026	88.7	89.46	89.46	91.37	88.28	87,625
July 08, 2026	91.73	88.28	88.28	92.19	86.91	57,489
July 07, 2026	92	91.73	91.73	94.44	91.53	52,854
July 06, 2026	92.06	93.74	93.74	95.32	91.22	122,190
July 03, 2026	91.9	92.87	92.87	93.5	90.47	116,303
July 02, 2026	90.24	90.64	90.64	91.69	89	54,012
July 01, 2026	90.01	90.03	90.03	91.88	89.71	22,841
June 30, 2026	89.86	89.86	89.86	91.7	87.92	48,411
June 29, 2026	89.2	89.87	89.87	91.83	89.01	29,463
June 25, 2026	93.49	89.84	89.84	93.7	89.15	52,112
June 24, 2026	92.02	91.65	91.65	93.93	91.1	47,358
June 23, 2026	92.92	92.67	92.67	95.9	92	132,092
June 22, 2026	93	91.99	91.99	93.5	91.79	40,704
June 19, 2026	92.49	92.73	92.73	94	91	102,029
June 18, 2026	91	90.95	90.95	92.5	90.5	36,933
June 17, 2026	92.99	90.78	90.78	92.99	89.91	130,299
June 16, 2026	90.5	91.18	91.18	91.9	89.52	38,506
June 15, 2026	88.8	90.07	90.07	92.68	88.8	52,106
June 12, 2026	86	88.51	88.51	88.87	86	35,366
June 11, 2026	88.38	85.28	85.28	88.38	84.5	81,114
June 10, 2026	88.42	87.53	87.53	89.86	87.05	44,520
June 09, 2026	89.4	88.42	88.42	90	87.79	85,074
June 08, 2026	90.55	88.56	88.56	92.68	88	65,594
June 05, 2026	92.6	91.88	91.88	93.4	91.43	48,711
June 04, 2026	92.8	91.43	91.43	93.66	91	44,559
June 03, 2026	93.95	92.42	92.42	94.15	91.53	31,412
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