Ester Industries

Ester Industries Ltd Historical Data

NSEBSE

₹123.27

(-1.65%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	130.1	130.77	127.61	128.77	2,160	1,14,89,717.89	40,601
01-Jul-2025	129.2	129.54	126.71	127.54	1,827	74,29,038.14	27,160
02-Jul-2025	128.05	128.65	125.51	126.51	1,681	75,16,483	24,489
03-Jul-2025	127.1	128	124.92	126.89	1,982	98,17,235.66	42,192
04-Jul-2025	127	127.79	124.51	125.24	1,832	1,19,94,345.59	52,511
07-Jul-2025	126.48	132.6	126.48	130.44	7,579	9,21,04,239.1	2,00,533
08-Jul-2025	130.14	130.44	128	128.69	1,999	1,50,72,997.4	57,863
09-Jul-2025	129.3	130.1	127.5	128.21	1,882	1,17,97,031	37,335
10-Jul-2025	128.7	128.74	124.95	125.95	1,462	96,85,900.59	42,941
11-Jul-2025	126.4	127.25	124.22	126.2	2,717	1,39,99,676.62	39,957
14-Jul-2025	126.15	126.15	123.49	124.02	2,317	1,48,17,173.99	75,751
15-Jul-2025	124.15	125.5	123.5	123.9	2,003	1,26,35,178.68	53,045
16-Jul-2025	124.1	128.99	123.61	125.44	4,100	3,27,38,565.4	1,26,074
17-Jul-2025	127	128.6	124.7	125.34	2,758	1,71,84,267.56	72,386
18-Jul-2025	125.8	127.15	122.5	123.27	3,061	2,05,90,480.02	72,620

Ester Industries: Related NEWS

No Record Found

Invest wise with Expert advice