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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	114.7	116.16	116.16	120	114.7	113,474
October 15, 2025	115.87	114.96	114.96	117	114.34	72,833
October 14, 2025	119.5	115.87	115.87	119.63	115.5	77,522
October 13, 2025	115.6	119.28	119.28	121.67	114.21	247,262
October 10, 2025	117.05	115.63	115.63	117.86	115.26	63,343
October 09, 2025	117.9	116.92	116.92	120.08	116.36	104,362
October 08, 2025	121.9	117.49	117.49	121.9	116.25	339,331
October 07, 2025	111.82	120.03	120.03	132.45	111.25	4.61M
October 06, 2025	109.9	111.82	111.82	112.5	109.9	51,388
October 03, 2025	111.6	111.54	111.54	113.04	110.73	33,227
October 01, 2025	109	111.32	111.32	112.05	109	97,873
September 30, 2025	108.1	108.44	108.44	108.94	107.5	24,273
September 29, 2025	110.2	107.87	107.87	111.01	106.96	39,674
September 26, 2025	111.22	109.94	109.94	112	109.25	40,293
September 25, 2025	113.24	111.22	111.22	113.76	111	46,383
September 24, 2025	115.08	113.28	113.28	115.1	112.71	29,456
September 23, 2025	115.5	115.08	115.08	116.8	114.81	35,749
September 22, 2025	116.04	115.58	115.58	117.9	114.54	101,922
September 19, 2025	116.2	116.04	116.04	116.72	114.77	65,827
September 18, 2025	116.05	115.8	115.2	118.28	115.4	74,237
September 17, 2025	116	115.77	115.77	119.5	115.2	104,917
September 16, 2025	114.8	116.47	116.47	117.88	114.8	64,354
September 15, 2025	116.33	114.8	114.8	116.72	114.36	61,042
September 12, 2025	116.21	116.59	116.59	118.3	115.6	82,429
September 11, 2025	113.53	115.63	115.63	120.2	113.13	411,966
September 10, 2025	113	113.08	113.08	114.9	112.6	64,715
September 09, 2025	115.06	113.08	113.08	118.59	112.75	172,689
September 08, 2025	116.26	115.24	115.24	117.63	115	67,088

Ester Industries Limited (ESTER.NS) NSE