Ester Industries Limited (ESTER.NS) NSE

113.89

-2.27(-1.95%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025116.2113.92113.92116.72113.4258,240
October 16, 2025114.7116.16116.16120114.7113,474
October 15, 2025115.87114.96114.96117114.3472,833
October 14, 2025119.5115.87115.87119.63115.577,522
October 13, 2025115.6119.28119.28121.67114.21247,262
October 10, 2025117.05115.63115.63117.86115.2663,343
October 09, 2025117.9116.92116.92120.08116.36104,362
October 08, 2025121.9117.49117.49121.9116.25339,331
October 07, 2025111.82120.03120.03132.45111.254.61M
October 06, 2025109.9111.82111.82112.5109.951,388
October 03, 2025111.6111.54111.54113.04110.7333,227
October 01, 2025109111.32111.32112.0510997,873
September 30, 2025108.1108.44108.44108.94107.524,273
September 29, 2025110.2107.87107.87111.01106.9639,674
September 26, 2025111.22109.94109.94112109.2540,293
September 25, 2025113.24111.22111.22113.7611146,383
September 24, 2025115.08113.28113.28115.1112.7129,456
September 23, 2025115.5115.08115.08116.8114.8135,749
September 22, 2025116.04115.58115.58117.9114.54101,922
September 19, 2025116.2116.04116.04116.72114.7765,827
September 18, 2025116.05115.8115.2118.28115.474,237
September 17, 2025116115.77115.77119.5115.2104,917
September 16, 2025114.8116.47116.47117.88114.864,354
September 15, 2025116.33114.8114.8116.72114.3661,042
September 12, 2025116.21116.59116.59118.3115.682,429
September 11, 2025113.53115.63115.63120.2113.13411,966
September 10, 2025113113.08113.08114.9112.664,715
September 09, 2025115.06113.08113.08118.59112.75172,689
September 08, 2025116.26115.24115.24117.6311567,088
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved