Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹129.67

(0.36%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	140.87	143.49	139.75	140.85	3,940	3,00,75,952.09	88,820
02-Jun-2025	140.5	142.73	138	138.58	4,513	2,69,70,909.79	85,839
03-Jun-2025	138.3	141.11	135.99	136.58	3,523	2,19,83,901.5	75,644
04-Jun-2025	136.26	138.39	135.75	137.36	1,813	1,03,30,188.97	25,644
05-Jun-2025	137.9	144	135.76	136.55	8,502	7,79,09,967.31	2,55,346
06-Jun-2025	137	137.19	134.37	135.21	2,713	1,43,71,906.52	54,392
09-Jun-2025	135.89	138.13	135.62	137.35	2,600	1,31,57,361.32	40,795
10-Jun-2025	138.1	138.1	134.31	135.05	3,406	1,67,94,979.36	57,287
11-Jun-2025	135.8	138.26	134.55	137.02	3,469	2,06,86,099.92	67,548
12-Jun-2025	137.2	141.49	135.1	136.19	4,716	3,95,14,349.67	1,20,355
13-Jun-2025	132.8	134.01	128.05	129.74	7,605	3,43,84,720.84	1,46,882
16-Jun-2025	130.15	133.26	127.04	132.24	3,315	1,96,09,454.3	58,217
17-Jun-2025	131	134.99	128.44	129.02	3,770	2,74,48,522.49	77,651
18-Jun-2025	129.5	132.8	127.42	128.76	2,748	1,36,05,360.47	38,014
19-Jun-2025	129.02	130.01	125.1	125.74	2,297	1,16,19,375.02	40,774
20-Jun-2025	126.2	128.51	124.75	127.5	3,066	1,41,62,101.92	35,943
23-Jun-2025	127.84	127.84	124.31	127	3,068	1,53,20,711.28	53,348
24-Jun-2025	127.5	131.59	127.5	129.15	2,783	2,03,28,494.98	71,351
25-Jun-2025	129.2	130.78	128.5	129.29	2,357	1,47,65,605.82	63,576
26-Jun-2025	129.7	131.47	128.15	129.2	2,297	1,07,64,351.44	33,946
27-Jun-2025	129.48	131.9	128.76	129.67	2,990	1,84,60,548.42	63,484

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice