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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.35	100.83	100.83	104	100	65,499
February 19, 2026	96.69	102.48	102.48	109.79	96.14	567,537
February 18, 2026	97.1	96.69	96.69	97.89	95.95	32,834
February 17, 2026	97.6	98.05	98.05	100.4	97.15	132,137
February 16, 2026	95.09	97.44	97.44	100.1	94.4	157,402
February 13, 2026	96	95.23	95.23	97.1	94.51	61,285
February 12, 2026	95.2	96.07	96.07	97.2	95.2	38,489
February 11, 2026	96.1	95.82	95.82	97.07	95.15	41,143
February 10, 2026	97.41	96.13	96.13	98.39	95.05	100,232
February 09, 2026	97.2	97.41	97.41	98.03	96	68,480
February 06, 2026	100.5	96.85	96.85	101.5	95	134,409
February 05, 2026	99.48	100.56	100.56	101	98	65,766
February 04, 2026	98.06	99.34	99.34	99.81	97.5	26,525
February 03, 2026	97.6	98.36	98.36	101.85	96	77,540
February 02, 2026	95	95.67	95.67	97	94.9	61,243
February 01, 2026	95	95	95	96.3	94.96	23,085
January 30, 2026	95	95.26	95.26	96.5	95	37,999
January 29, 2026	95	95.14	95.14	99.75	95	73,059
January 28, 2026	95.1	95.4	95.4	96.03	95	27,973
January 27, 2026	95.1	95.09	95.09	96.09	94.99	43,007
January 23, 2026	95.6	95	95	95.98	94.06	46,065
January 22, 2026	95.33	95.6	95.6	96.79	95	33,199
January 21, 2026	95.05	95.33	95.33	96.25	94	149,101
January 20, 2026	95.02	95.01	95.01	95.65	93.21	93,790
January 19, 2026	95.04	95.01	95.01	95.74	93.9	38,823
January 16, 2026	90.8	95.4	95.4	96.11	90.8	177,614
January 14, 2026	94.75	92.39	92.39	94.87	91.58	61,357
January 13, 2026	95.6	94.84	94.84	95.98	94.32	27,754
January 12, 2026	93.3	95.33	95.33	96.2	90	129,103
January 09, 2026	96.8	93.97	93.97	96.8	93.3	71,362
January 08, 2026	99.2	96.94	96.94	99.32	96	41,424
January 07, 2026	99.21	98.89	98.89	99.99	98.44	62,753
January 06, 2026	100.28	99.21	99.21	100.99	99	71,738
January 05, 2026	102.4	100.27	100.27	103.29	99.8	88,630
January 02, 2026	101.85	102.37	102.37	102.8	101.8	39,084
January 01, 2026	102.33	101.84	101.84	102.99	101.6	35,182
December 31, 2025	101.75	102.32	102.32	102.79	101	49,574
December 30, 2025	104.05	101.28	101.28	105.2	99	401,948
December 29, 2025	106.03	104.62	104.62	107.07	104.15	76,398
December 26, 2025	105.25	107.08	107.08	107.69	105.25	44,758
December 24, 2025	106.53	106.03	106.03	107.5	105.82	50,806
December 23, 2025	106.62	106.53	106.53	109.24	106	45,774
December 22, 2025	106	107.66	107.66	108.21	106	44,724
December 19, 2025	105.3	106.28	106.28	106.8	105.3	23,274
December 18, 2025	106.4	105.05	105.05	106.4	104.5	29,751
December 17, 2025	105.4	105.53	105.53	109.5	105	97,685
December 16, 2025	105	105.13	105.13	107.21	104.56	53,049
December 15, 2025	106	105.14	105.14	106.48	103.04	49,400
December 12, 2025	106.55	107.21	107.21	107.94	105.74	28,629
December 11, 2025	104.1	107.31	107.31	108.5	103.65	68,061
December 10, 2025	106.5	105	105	108.43	104.25	94,276
December 09, 2025	104.27	106.5	106.5	109.56	101.55	158,835
December 08, 2025	105.5	104.27	104.27	105.5	102.03	87,618
December 05, 2025	105.82	105.46	105.46	106.59	104.85	40,388
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

Ester Industries Limited (ESTER.NS) NSE