Ester Industries Limited (ESTER.NS) NSE

115.07

-1.91(-1.63%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025119.64116.98116.98120.99116.15106,546
September 04, 2025121119.33119.33122.4119254,100
September 03, 2025110.57118.86118.86120110.57774,194
September 02, 2025108.65110.57110.57114.3108.65110,099
September 01, 2025108.1109.61109.61110.54108.0447,594
August 29, 2025111.25108.84108.84111.69108.162,290
August 28, 2025107.29111.09111.09118105.231.06M
August 26, 2025108.39107.29107.29108.44106.5937,350
August 25, 2025110108.28108.28111.65108.1272,152
August 22, 2025108.5110110111.51107.592,013
August 21, 2025109.89108.46108.46110.96108.1636,221
August 20, 2025109.12109.73109.73110108.0944,544
August 19, 2025110.32109.12109.12110.95108.4596,848
August 18, 2025105.97110.32110.32112105.15171,100
August 14, 2025107.7105.47105.47111105228,492
August 13, 2025104.32107.11107.11107.85104.3272,771
August 12, 2025103.69104.11104.11104.88103.0674,228
August 11, 2025105.8103.69103.69106.5102.9975,054
August 08, 2025109.1105.52105.52109.1104.81108,477
August 07, 2025106.9108.62108.62110.5105.0165,806
August 06, 2025109.4107.91107.91109.6310748,881
August 05, 2025110109.1109.1111.83108.783,044
August 04, 2025113.3109.54109.54113.31108.66112,332
August 01, 2025115.46112.75112.75116.8112106,561
July 31, 2025120114.33114.33120.99113.8462,362
July 30, 2025121.4123.52123.52124.37121.14159,135
July 29, 2025117.9120.79120.79122.9116.33110,328
July 28, 2025120.21117.19117.19121.5116.15110,016
July 25, 2025123.48119.86119.86123.5118.7114,479
July 24, 2025121.76123.73123.73125.01121.25183,498
July 23, 2025120.7120.76120.76122.05119.42119,790
July 22, 2025123120.34120.34124.3119.2218,523
July 21, 2025122.75122.81122.81124.46121.42163,282
July 18, 2025125.8123.27123.27127.15122.5165,411
July 17, 2025127125.34125.34128.6124.7136,183
July 16, 2025124.1125.44125.44128.99123.61258,369
July 15, 2025124.15123.9123.9125.5123.5101,715
July 14, 2025126.15124.02124.02126.15123.49119,017
July 11, 2025126.4126.2126.2127.25124.22111,305
July 10, 2025128.7125.95125.95128.74124.9576,495
July 09, 2025129.3128.21128.21130.1127.591,884
July 08, 2025130.14128.69128.69130.44128116,701
July 07, 2025126.48130.44130.44132.6126.48707,385
July 04, 2025127125.24125.24127.79124.5195,377
July 03, 2025127.1126.89126.89128124.9277,769
July 02, 2025128.05126.51126.51128.65125.5159,238
July 01, 2025129.2127.54127.54129.54126.7158,175
June 30, 2025130.1128.77128.77130.77127.6188,949
June 27, 2025129.48129.67129.67131.9128.76141,445
June 26, 2025129.7129.2129.2131.47128.1583,247
June 25, 2025129.2129.29129.29130.78128.5113,963
June 24, 2025127.5129.15129.15131.59127.5156,569
June 23, 2025127.84127127127.84124.31121,395
June 20, 2025126.2127.5127.5128.51124.75110,478
June 19, 2025129.02125.74125.74130.01125.191,176
June 18, 2025129.5128.76128.76132.8127.42104,900
June 17, 2025131129.02129.02134.99128.44208,326
June 16, 2025130.15132.24132.24133.26127.04149,813
June 13, 2025132.8129.74129.74134.01128.05263,635
June 12, 2025137.2136.19136.19141.49135.1285,611
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved