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 ₹2,505.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹681.46, while ₹1000 invested 1 year ago would be worth ₹857.01. This corresponds to total returns of 150.59%, -31.85%, -14.3%, respectively, with annualized returns of 9.62%, -7.38%, -14.3%.

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
November 11, 2026	92.41	92.82	92.82	93.7	92.41	34,226
November 09, 2026	93.43	92.27	92.27	93.43	91.82	41,107
November 08, 2026	92.97	93.43	93.43	95	91.51	37,728
November 06, 2026	93.98	92.41	92.41	95	92.02	189,050
November 05, 2026	90	92.15	92.15	92.83	90	84,122
November 04, 2026	90	88.56	88.56	90	87.3	37,590
November 03, 2026	89.89	87.56	87.56	93.6	85	108,080
November 02, 2026	87.66	89.28	89.28	89.9	87.66	45,458
October 30, 2026	88.89	88.38	88.38	94.5	87.25	147,660
October 29, 2026	88.16	88.89	88.89	89.28	87.21	25,543
October 28, 2026	87.68	87.28	87.28	88.9	86.3	25,744
October 27, 2026	85	88.11	88.11	90.19	84.59	67,916
October 26, 2026	84.4	84.62	84.62	86.85	83.2	70,772
October 23, 2026	89	85.39	85.39	90.1	84.35	60,423
October 22, 2026	90.24	88.81	88.81	92	87.65	78,454
October 21, 2026	95	90.24	90.24	95.35	89.21	95,032
October 19, 2026	91.25	95.12	95.12	97.68	90.42	448,889
October 16, 2026	93.11	91.25	91.25	93.42	90.01	111,597
October 15, 2026	94.13	92.24	92.24	94.41	92	26,117
October 14, 2026	92.9	94.05	94.05	94.6	92.9	19,314
October 13, 2026	93.9	92.65	92.65	94.89	92	44,007
October 12, 2026	93.8	93.98	93.98	94.9	93.05	14,999
October 09, 2026	96	93.27	93.27	96	92.8	47,439
October 08, 2026	95.8	94.67	94.67	97.95	90.36	157,968
October 07, 2026	93.87	94.55	94.55	96	93.07	60,124
October 06, 2026	93.6	93.87	93.87	96.96	93.5	127,496
October 05, 2026	96	93.4	93.4	97.99	92.95	115,591
October 01, 2026	102	95.52	95.52	104.8	94.22	807,322
September 30, 2026	90	101.22	101.22	101.46	87.19	3.66M
September 29, 2026	85.13	84.55	84.55	85.82	83	44,653
September 28, 2026	88.2	85.23	85.23	88.2	85	30,262
September 25, 2026	86.8	86.14	86.14	87.5	85.72	24,670
September 24, 2026	88	86.89	86.89	88.51	84.91	100,565
September 23, 2026	86.51	88.32	88.32	88.59	86.5	25,566
September 22, 2026	87.17	87.11	87.11	88.4	86.45	24,646
September 21, 2026	89.35	87.17	87.17	89.35	86.9	24,442
September 18, 2026	87.56	87.67	87.67	88.9	86.6	36,176
September 17, 2026	85.4	86.76	86.76	88.35	85.4	27,326
September 16, 2026	87.27	86.24	86.24	87.69	85.05	40,282
September 15, 2026	90.53	87.03	87.03	93.85	86.2	59,979
September 11, 2026	89.23	89.89	89.89	90.48	89.12	33,129
September 10, 2026	91.45	90.54	90.54	92.5	90.03	50,678
September 09, 2026	91.45	91.02	91.02	92.8	90.01	156,917
September 08, 2026	91.5	91.43	91.43	92.39	91.02	49,278
September 07, 2026	94.4	91.54	91.54	94.4	90.95	92,014
September 04, 2026	94.04	93.57	93.57	94.72	93	41,294
September 03, 2026	94.5	94.03	94.03	95.69	93.25	48,231
September 02, 2026	91.71	94.05	94.05	94.75	91.41	95,278
September 01, 2026	93.5	92.68	92.68	95.44	91	127,692
August 31, 2026	93.1	91.73	91.73	94	90.38	81,499
August 28, 2026	93.14	93.73	93.73	94.47	93.01	41,745
August 27, 2026	93.26	93	93	94.41	92	78,755
August 26, 2026	95.51	93.31	93.31	96.95	92.83	81,849
August 25, 2026	94.8	95.86	95.86	96.87	94.13	64,817
August 24, 2026	95.01	94.13	94.13	97.08	93.4	151,725
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