Ester Industries Limited - ESTER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	94.75	92.39	92.39	94.87	91.58	61,357
January 13, 2026	95.6	94.84	94.84	95.98	94.32	27,754
January 12, 2026	93.3	95.33	95.33	96.2	90	129,103
January 09, 2026	96.8	93.97	93.97	96.8	93.3	71,362
January 08, 2026	99.2	96.94	96.94	99.32	96	41,424
January 07, 2026	99.21	98.89	98.89	99.99	98.44	62,753
January 06, 2026	100.28	99.21	99.21	100.99	99	71,738
January 05, 2026	102.4	100.27	100.27	103.29	99.8	88,630
January 02, 2026	101.85	102.37	102.37	102.8	101.8	39,084
January 01, 2026	102.33	101.84	101.84	102.99	101.6	35,182
December 31, 2025	101.75	102.32	102.32	102.79	101	49,574
December 30, 2025	104.05	101.28	101.28	105.2	99	401,948
December 29, 2025	106.03	104.62	104.62	107.07	104.15	76,398
December 26, 2025	105.25	107.08	107.08	107.69	105.25	44,758
December 24, 2025	106.53	106.03	106.03	107.5	105.82	50,806
December 23, 2025	106.62	106.53	106.53	109.24	106	45,774
December 22, 2025	106	107.66	107.66	108.21	106	44,724
December 19, 2025	105.3	106.28	106.28	106.8	105.3	23,274
December 18, 2025	106.4	105.05	105.05	106.4	104.5	29,751
December 17, 2025	105.4	105.53	105.53	109.5	105	97,685
December 16, 2025	105	105.13	105.13	107.21	104.56	53,049
December 15, 2025	106	105.14	105.14	106.48	103.04	49,400
December 12, 2025	106.55	107.21	107.21	107.94	105.74	28,629
December 11, 2025	104.1	107.31	107.31	108.5	103.65	68,061
December 10, 2025	106.5	105	105	108.43	104.25	94,276
December 09, 2025	104.27	106.5	106.5	109.56	101.55	158,835
December 08, 2025	105.5	104.27	104.27	105.5	102.03	87,618
December 05, 2025	105.82	105.46	105.46	106.59	104.85	40,388
December 04, 2025	106.7	105.6	105.6	107.36	104.51	61,910
December 03, 2025	107.05	106.68	106.68	107.9	106.24	54,872
December 02, 2025	107.68	107.05	107.05	107.72	106.61	55,606
December 01, 2025	110	107.8	107.8	110.2	107.1	71,828
November 28, 2025	107.4	109.18	109.18	111.5	106.22	168,110
November 27, 2025	108.29	107.11	107.11	109.2	106.7	57,913
November 26, 2025	107.34	107.86	107.86	108.5	107.1	58,353
November 25, 2025	107	107.45	107.45	108.9	106.01	71,396
November 24, 2025	111.3	106.58	106.58	111.66	105.92	107,068
November 21, 2025	114.2	111.12	111.12	115.5	108	244,807
November 19, 2025	112	119.28	119.28	120	111	1.39M
November 18, 2025	105	112.3	112.3	112.9	105	1.23M
November 17, 2025	105.8	103.81	103.81	106.56	102.35	143,169
November 14, 2025	108.12	105.75	105.75	108.76	105.01	124,202
November 13, 2025	109.45	108.35	108.35	109.6	107.76	66,539
November 12, 2025	104.9	108.19	108.19	108.78	104.9	111,756
November 11, 2025	105.2	104.94	104.94	113.52	104.1	504,755
November 10, 2025	106.57	104.63	104.63	107.31	104.3	73,452
November 07, 2025	108.86	106.46	106.46	108.99	105.85	86,615
November 06, 2025	111.16	108.32	108.32	111.42	108	61,934
November 04, 2025	111.05	111.05	111.05	111.86	110.85	24,930
November 03, 2025	111.35	111.27	111.27	112.16	111	42,747
October 31, 2025	113.1	111.35	111.35	114.01	111	62,254
October 30, 2025	112.27	113.32	113.32	114.83	111.26	104,030
October 29, 2025	110.6	112.05	112.05	112.98	110.6	74,112
October 28, 2025	112.5	110.56	110.56	113.83	110	125,787
October 27, 2025	112.25	112.71	112.71	115.69	112.1	59,092
October 24, 2025	113	113.35	113.35	115	112.55	62,669
October 23, 2025	113.9	113.52	113.52	114.68	112.45	51,009
October 21, 2025	111	113	113	113.83	111	27,505
October 20, 2025	114.5	112.16	112.16	115.3	111.42	86,151
October 17, 2025	116.2	113.92	113.92	116.72	113.42	58,240

Ester Industries Limited (ESTER.NS) NSE