Ester Industries Limited (ESTER.NS) NSE

106.98

+0.45(+0.42%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025106.53106.03106.03107.5105.8250,806
December 23, 2025106.62106.53106.53109.2410645,774
December 22, 2025106107.66107.66108.2110644,724
December 19, 2025105.3106.28106.28106.8105.323,274
December 18, 2025106.4105.05105.05106.4104.529,751
December 17, 2025105.4105.53105.53109.510597,685
December 16, 2025105105.13105.13107.21104.5653,049
December 15, 2025106105.14105.14106.48103.0449,400
December 12, 2025106.55107.21107.21107.94105.7428,629
December 11, 2025104.1107.31107.31108.5103.6568,061
December 10, 2025106.5105105108.43104.2594,276
December 09, 2025104.27106.5106.5109.56101.55158,835
December 08, 2025105.5104.27104.27105.5102.0387,618
December 05, 2025105.82105.46105.46106.59104.8540,388
December 04, 2025106.7105.6105.6107.36104.5161,910
December 03, 2025107.05106.68106.68107.9106.2454,872
December 02, 2025107.68107.05107.05107.72106.6155,606
December 01, 2025110107.8107.8110.2107.171,828
November 28, 2025107.4109.18109.18111.5106.22168,110
November 27, 2025108.29107.11107.11109.2106.757,913
November 26, 2025107.34107.86107.86108.5107.158,353
November 25, 2025107107.45107.45108.9106.0171,396
November 24, 2025111.3106.58106.58111.66105.92107,068
November 21, 2025114.2111.12111.12115.5108244,807
November 19, 2025112119.28119.281201111.39M
November 18, 2025105112.3112.3112.91051.23M
November 17, 2025105.8103.81103.81106.56102.35143,169
November 14, 2025108.12105.75105.75108.76105.01124,202
November 13, 2025109.45108.35108.35109.6107.7666,539
November 12, 2025104.9108.19108.19108.78104.9111,756
November 11, 2025105.2104.94104.94113.52104.1504,755
November 10, 2025106.57104.63104.63107.31104.373,452
November 07, 2025108.86106.46106.46108.99105.8586,615
November 06, 2025111.16108.32108.32111.4210861,934
November 04, 2025111.05111.05111.05111.86110.8524,930
November 03, 2025111.35111.27111.27112.1611142,747
October 31, 2025113.1111.35111.35114.0111162,254
October 30, 2025112.27113.32113.32114.83111.26104,030
October 29, 2025110.6112.05112.05112.98110.674,112
October 28, 2025112.5110.56110.56113.83110125,787
October 27, 2025112.25112.71112.71115.69112.159,092
October 24, 2025113113.35113.35115112.5562,669
October 23, 2025113.9113.52113.52114.68112.4551,009
October 21, 2025111113113113.8311127,505
October 20, 2025114.5112.16112.16115.3111.4286,151
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved