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 ₹2,199.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹654.69, while ₹1000 invested 1 year ago would be worth ₹852.61. This corresponds to total returns of 119.99%, -34.53%, -14.74%, respectively, with annualized returns of 8.2%, -8.13%, -14.74%.

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
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
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