Ester Industries Limited ESTER

NSE · India · Process Industries

INR 95.10-6.12 (-6.05%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 95.52	-5.63%	INR 102.00	INR 104.80	INR 94.22	807.32K
2026-09-30	INR 101.22	+19.72%	INR 90.00	INR 101.46	INR 87.19	3.66M
2026-09-29	INR 84.55	-0.80%	INR 85.13	INR 85.82	INR 83.00	44.51K
2026-09-28	INR 85.23	-1.06%	INR 88.20	INR 88.20	INR 85.00	30.05K
2026-09-25	INR 86.14	-0.86%	INR 86.80	INR 87.50	INR 85.72	24.33K
2026-09-24	INR 86.89	-1.62%	INR 88.00	INR 88.51	INR 84.91	100.44K
2026-09-23	INR 88.32	+1.39%	INR 86.51	INR 88.59	INR 86.50	25.57K
2026-09-22	INR 87.11	-0.07%	INR 87.17	INR 88.40	INR 86.45	24.60K
2026-09-21	INR 87.17	-0.57%	INR 89.35	INR 89.35	INR 86.90	24.44K
2026-09-18	INR 87.67	+1.05%	INR 87.56	INR 88.90	INR 86.60	36.14K
2026-09-17	INR 86.76	+0.60%	INR 85.40	INR 88.35	INR 85.40	26.89K
2026-09-16	INR 86.24	-0.91%	INR 87.27	INR 87.69	INR 85.05	40.28K
2026-09-15	INR 87.03	-3.18%	INR 90.53	INR 93.85	INR 86.20	59.98K
2026-09-11	INR 89.89	-0.72%	INR 89.23	INR 90.48	INR 89.12	32.88K
2026-09-10	INR 90.54	-0.53%	INR 91.45	INR 92.50	INR 90.03	50.68K
2026-09-09	INR 91.02	-0.45%	INR 91.45	INR 92.80	INR 90.01	156.92K
2026-09-08	INR 91.43	-0.12%	INR 91.50	INR 92.39	INR 91.02	49.07K
2026-09-07	INR 91.54	-2.17%	INR 94.40	INR 94.40	INR 90.95	92.01K
2026-09-04	INR 93.57	-0.49%	INR 94.04	INR 94.72	INR 93.00	41.29K
2026-09-03	INR 94.03	-0.02%	INR 94.50	INR 95.69	INR 93.25	48.13K
2026-09-02	INR 94.05	+1.48%	INR 91.71	INR 94.75	INR 91.41	95.28K
2026-09-01	INR 92.68	+1.04%	INR 93.50	INR 95.44	INR 91.00	121.35K
2026-08-31	INR 91.73	-2.13%	INR 93.10	INR 94.00	INR 90.38	81.35K
2026-08-28	INR 93.73	+0.78%	INR 93.14	INR 94.47	INR 93.01	41.73K
2026-08-27	INR 93.00	-0.33%	INR 93.26	INR 94.41	INR 92.00	78.07K
2026-08-26	INR 93.31	-2.66%	INR 95.51	INR 96.95	INR 92.83	81.85K
2026-08-25	INR 95.86	+1.84%	INR 94.80	INR 96.87	INR 94.13	64.82K
2026-08-24	INR 94.13	-1.06%	INR 95.01	INR 97.08	INR 93.40	151.63K
2026-08-21	INR 95.14	-1.06%	INR 96.00	INR 97.68	INR 94.70	58.48K
2026-08-20	INR 96.16	+0.08%	INR 97.85	INR 97.85	INR 95.10	73.87K
2026-08-19	INR 96.08	-1.51%	INR 97.50	INR 98.69	INR 95.70	67.71K
2026-08-18	INR 97.55	-1.42%	INR 99.42	INR 100.62	INR 96.60	105.36K
2026-08-17	INR 98.96	-2.04%	INR 101.00	INR 102.80	INR 98.50	62.12K
2026-08-14	INR 101.02	-0.63%	INR 102.15	INR 104.00	INR 100.00	291.34K
2026-08-13	INR 101.66	+5.60%	INR 96.01	INR 102.90	INR 95.76	793.88K
2026-08-12	INR 96.27	-7.88%	INR 102.07	INR 103.09	INR 95.80	595.52K
2026-08-11	INR 104.50	+5.32%	INR 100.50	INR 107.90	INR 98.00	1.79M
2026-08-10	INR 99.22	+13.59%	INR 87.15	INR 101.89	INR 86.91	1.76M
2026-08-07	INR 87.35	-0.74%	INR 89.00	INR 89.17	INR 87.00	43.25K
2026-08-06	INR 88.00	-0.23%	INR 88.88	INR 89.66	INR 87.12	28.80K
2026-08-05	INR 88.20	+1.15%	INR 88.00	INR 88.75	INR 87.10	46.46K
2026-08-04	INR 87.20	+0.61%	INR 86.75	INR 89.05	INR 86.55	63.46K
2026-08-03	INR 86.67	-1.40%	INR 89.39	INR 89.68	INR 85.10	138.70K
2026-07-31	INR 87.90	-0.20%	INR 88.46	INR 89.08	INR 87.04	46.77K
2026-07-30	INR 88.08	-0.98%	INR 89.60	INR 89.99	INR 87.41	40.02K
2026-07-29	INR 88.95	-0.98%	INR 89.83	INR 90.50	INR 88.52	23.37K
2026-07-28	INR 89.83	-1.17%	INR 90.69	INR 92.00	INR 89.05	43.55K
2026-07-27	INR 90.89	+2.67%	INR 88.53	INR 91.80	INR 88.50	101.16K
2026-07-24	INR 88.53	-0.54%	INR 89.20	INR 90.55	INR 87.82	41.11K
2026-07-23	INR 89.01	+2.32%	INR 86.99	INR 91.48	INR 84.66	106.16K
2026-07-22	INR 86.99	-2.14%	INR 88.89	INR 88.89	INR 86.50	69.99K
2026-07-21	INR 88.89	+0.21%	INR 90.05	INR 90.69	INR 88.51	25.49K
2026-07-20	INR 88.70	-0.03%	INR 89.00	INR 91.88	INR 87.71	130.50K
2026-07-17	INR 88.73	-0.93%	INR 87.70	INR 89.12	INR 87.53	22.76K
2026-07-16	INR 89.56	+1.08%	INR 89.90	INR 89.96	INR 88.00	48.71K
2026-07-15	INR 88.60	+0.06%	INR 88.00	INR 90.48	INR 87.90	35.57K
2026-07-14	INR 88.55	-1.52%	INR 89.92	INR 90.00	INR 86.72	53.98K
2026-07-13	INR 89.92	-0.70%	INR 90.54	INR 91.07	INR 89.00	34.88K
2026-07-10	INR 90.55	+1.22%	INR 90.88	INR 91.85	INR 90.00	33.13K
2026-07-09	INR 89.46	+1.34%	INR 88.70	INR 91.37	INR 88.28	87.22K
2026-07-08	INR 88.28	-3.76%	INR 91.73	INR 92.19	INR 86.91	57.49K
2026-07-07	INR 91.73	-2.14%	INR 92.00	INR 94.44	INR 91.53	52.78K
2026-07-06	INR 93.74	+0.94%	INR 92.06	INR 95.32	INR 91.22	120.19K
2026-07-03	INR 92.87	+2.46%	INR 91.90	INR 93.50	INR 90.47	116.30K
2026-07-02	INR 90.64	+0.68%	INR 90.24	INR 91.69	INR 89.00	53.92K
2026-07-01	INR 90.03	+0.19%	INR 90.01	INR 91.88	INR 89.71	22.83K
2026-06-30	INR 89.86	-0.01%	INR 89.86	INR 91.70	INR 87.92	48.38K
2026-06-29	INR 89.87	+0.03%	INR 89.20	INR 91.83	INR 89.01	29.46K
2026-06-26	INR 89.84	0.00%	INR 89.84	INR 89.84	INR 89.84	0
2026-06-25	INR 89.84	-1.97%	INR 93.49	INR 93.70	INR 89.15	52.07K
2026-06-24	INR 91.65	-1.10%	INR 92.02	INR 93.93	INR 91.10	47.26K
2026-06-23	INR 92.67	+0.74%	INR 92.92	INR 95.90	INR 92.00	131.96K
2026-06-22	INR 91.99	-0.80%	INR 93.00	INR 93.50	INR 91.79	40.70K
2026-06-19	INR 92.73	+1.96%	INR 92.49	INR 94.00	INR 91.00	102.03K
2026-06-18	INR 90.95	+0.19%	INR 91.00	INR 92.50	INR 90.50	36.85K
2026-06-17	INR 90.78	-0.44%	INR 92.99	INR 92.99	INR 89.91	126.60K
2026-06-16	INR 91.18	+1.23%	INR 90.50	INR 91.90	INR 89.52	38.49K
2026-06-15	INR 90.07	+1.76%	INR 88.80	INR 92.68	INR 88.80	52.11K
2026-06-12	INR 88.51	+3.79%	INR 86.00	INR 88.87	INR 86.00	35.37K
2026-06-11	INR 85.28	-2.57%	INR 88.38	INR 88.38	INR 84.50	81.11K
2026-06-10	INR 87.53	-1.01%	INR 88.42	INR 89.86	INR 87.05	44.52K
2026-06-09	INR 88.42	-0.16%	INR 89.40	INR 90.00	INR 87.79	85.07K
2026-06-08	INR 88.56	-3.61%	INR 90.55	INR 92.68	INR 88.00	65.59K
2026-06-05	INR 91.88	+0.49%	INR 92.60	INR 93.40	INR 91.43	48.52K
2026-06-04	INR 91.43	-1.07%	INR 92.80	INR 93.66	INR 91.00	44.56K
2026-06-03	INR 92.42	-1.04%	INR 93.95	INR 94.15	INR 91.53	31.29K
2026-06-02	INR 93.39	+0.81%	INR 94.00	INR 94.00	INR 91.34	38.19K
2026-06-01	INR 92.64	+0.53%	INR 92.11	INR 95.58	INR 92.00	78.13K
2026-05-29	INR 92.15	-1.43%	INR 93.12	INR 96.00	INR 91.54	74.44K
2026-05-28	INR 93.49	0.00%	INR 93.49	INR 93.49	INR 93.49	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 95.52	-5.63%	INR 102.00	INR 104.80	INR 94.22	807.32K
2026-09-30	INR 101.22	+19.72%	INR 90.00	INR 101.46	INR 87.19	3.66M
2026-09-29	INR 84.55	-0.80%	INR 85.13	INR 85.82	INR 83.00	44.51K
2026-09-28	INR 85.23	-1.06%	INR 88.20	INR 88.20	INR 85.00	30.05K
2026-09-25	INR 86.14	-0.86%	INR 86.80	INR 87.50	INR 85.72	24.33K
2026-09-24	INR 86.89	-1.62%	INR 88.00	INR 88.51	INR 84.91	100.44K
2026-09-23	INR 88.32	+1.39%	INR 86.51	INR 88.59	INR 86.50	25.57K
2026-09-22	INR 87.11	-0.07%	INR 87.17	INR 88.40	INR 86.45	24.60K
2026-09-21	INR 87.17	-0.57%	INR 89.35	INR 89.35	INR 86.90	24.44K
2026-09-18	INR 87.67	+1.05%	INR 87.56	INR 88.90	INR 86.60	36.14K
2026-09-17	INR 86.76	+0.60%	INR 85.40	INR 88.35	INR 85.40	26.89K
2026-09-16	INR 86.24	-0.91%	INR 87.27	INR 87.69	INR 85.05	40.28K
2026-09-15	INR 87.03	-3.18%	INR 90.53	INR 93.85	INR 86.20	59.98K
2026-09-11	INR 89.89	-0.72%	INR 89.23	INR 90.48	INR 89.12	32.88K
2026-09-10	INR 90.54	-0.53%	INR 91.45	INR 92.50	INR 90.03	50.68K
2026-09-09	INR 91.02	-0.45%	INR 91.45	INR 92.80	INR 90.01	156.92K
2026-09-08	INR 91.43	-0.12%	INR 91.50	INR 92.39	INR 91.02	49.07K
2026-09-07	INR 91.54	-2.17%	INR 94.40	INR 94.40	INR 90.95	92.01K
2026-09-04	INR 93.57	-0.49%	INR 94.04	INR 94.72	INR 93.00	41.29K
2026-09-03	INR 94.03	-0.02%	INR 94.50	INR 95.69	INR 93.25	48.13K
2026-09-02	INR 94.05	+1.48%	INR 91.71	INR 94.75	INR 91.41	95.28K
2026-09-01	INR 92.68	+1.04%	INR 93.50	INR 95.44	INR 91.00	121.35K
2026-08-31	INR 91.73	-2.13%	INR 93.10	INR 94.00	INR 90.38	81.35K
2026-08-28	INR 93.73	+0.78%	INR 93.14	INR 94.47	INR 93.01	41.73K
2026-08-27	INR 93.00	-0.33%	INR 93.26	INR 94.41	INR 92.00	78.07K
2026-08-26	INR 93.31	-2.66%	INR 95.51	INR 96.95	INR 92.83	81.85K
2026-08-25	INR 95.86	+1.84%	INR 94.80	INR 96.87	INR 94.13	64.82K
2026-08-24	INR 94.13	-1.06%	INR 95.01	INR 97.08	INR 93.40	151.63K
2026-08-21	INR 95.14	-1.06%	INR 96.00	INR 97.68	INR 94.70	58.48K
2026-08-20	INR 96.16	+0.08%	INR 97.85	INR 97.85	INR 95.10	73.87K
2026-08-19	INR 96.08	-1.51%	INR 97.50	INR 98.69	INR 95.70	67.71K
2026-08-18	INR 97.55	-1.42%	INR 99.42	INR 100.62	INR 96.60	105.36K
2026-08-17	INR 98.96	-2.04%	INR 101.00	INR 102.80	INR 98.50	62.12K
2026-08-14	INR 101.02	-0.63%	INR 102.15	INR 104.00	INR 100.00	291.34K
2026-08-13	INR 101.66	+5.60%	INR 96.01	INR 102.90	INR 95.76	793.88K
2026-08-12	INR 96.27	-7.88%	INR 102.07	INR 103.09	INR 95.80	595.52K
2026-08-11	INR 104.50	+5.32%	INR 100.50	INR 107.90	INR 98.00	1.79M
2026-08-10	INR 99.22	+13.59%	INR 87.15	INR 101.89	INR 86.91	1.76M
2026-08-07	INR 87.35	-0.74%	INR 89.00	INR 89.17	INR 87.00	43.25K
2026-08-06	INR 88.00	-0.23%	INR 88.88	INR 89.66	INR 87.12	28.80K
2026-08-05	INR 88.20	+1.15%	INR 88.00	INR 88.75	INR 87.10	46.46K
2026-08-04	INR 87.20	+0.61%	INR 86.75	INR 89.05	INR 86.55	63.46K
2026-08-03	INR 86.67	-1.40%	INR 89.39	INR 89.68	INR 85.10	138.70K
2026-07-31	INR 87.90	-0.20%	INR 88.46	INR 89.08	INR 87.04	46.77K
2026-07-30	INR 88.08	-0.98%	INR 89.60	INR 89.99	INR 87.41	40.02K
2026-07-29	INR 88.95	-0.98%	INR 89.83	INR 90.50	INR 88.52	23.37K
2026-07-28	INR 89.83	-1.17%	INR 90.69	INR 92.00	INR 89.05	43.55K
2026-07-27	INR 90.89	+2.67%	INR 88.53	INR 91.80	INR 88.50	101.16K
2026-07-24	INR 88.53	-0.54%	INR 89.20	INR 90.55	INR 87.82	41.11K
2026-07-23	INR 89.01	+2.32%	INR 86.99	INR 91.48	INR 84.66	106.16K
2026-07-22	INR 86.99	-2.14%	INR 88.89	INR 88.89	INR 86.50	69.99K
2026-07-21	INR 88.89	+0.21%	INR 90.05	INR 90.69	INR 88.51	25.49K
2026-07-20	INR 88.70	-0.03%	INR 89.00	INR 91.88	INR 87.71	130.50K
2026-07-17	INR 88.73	-0.93%	INR 87.70	INR 89.12	INR 87.53	22.76K
2026-07-16	INR 89.56	+1.08%	INR 89.90	INR 89.96	INR 88.00	48.71K
2026-07-15	INR 88.60	+0.06%	INR 88.00	INR 90.48	INR 87.90	35.57K
2026-07-14	INR 88.55	-1.52%	INR 89.92	INR 90.00	INR 86.72	53.98K
2026-07-13	INR 89.92	-0.70%	INR 90.54	INR 91.07	INR 89.00	34.88K
2026-07-10	INR 90.55	+1.22%	INR 90.88	INR 91.85	INR 90.00	33.13K
2026-07-09	INR 89.46	+1.34%	INR 88.70	INR 91.37	INR 88.28	87.22K
2026-07-08	INR 88.28	-3.76%	INR 91.73	INR 92.19	INR 86.91	57.49K
2026-07-07	INR 91.73	-2.14%	INR 92.00	INR 94.44	INR 91.53	52.78K
2026-07-06	INR 93.74	+0.94%	INR 92.06	INR 95.32	INR 91.22	120.19K
2026-07-03	INR 92.87	+2.46%	INR 91.90	INR 93.50	INR 90.47	116.30K
2026-07-02	INR 90.64	+0.68%	INR 90.24	INR 91.69	INR 89.00	53.92K
2026-07-01	INR 90.03	+0.19%	INR 90.01	INR 91.88	INR 89.71	22.83K
2026-06-30	INR 89.86	-0.01%	INR 89.86	INR 91.70	INR 87.92	48.38K
2026-06-29	INR 89.87	+0.03%	INR 89.20	INR 91.83	INR 89.01	29.46K
2026-06-26	INR 89.84	0.00%	INR 89.84	INR 89.84	INR 89.84	0
2026-06-25	INR 89.84	-1.97%	INR 93.49	INR 93.70	INR 89.15	52.07K
2026-06-24	INR 91.65	-1.10%	INR 92.02	INR 93.93	INR 91.10	47.26K
2026-06-23	INR 92.67	+0.74%	INR 92.92	INR 95.90	INR 92.00	131.96K
2026-06-22	INR 91.99	-0.80%	INR 93.00	INR 93.50	INR 91.79	40.70K
2026-06-19	INR 92.73	+1.96%	INR 92.49	INR 94.00	INR 91.00	102.03K
2026-06-18	INR 90.95	+0.19%	INR 91.00	INR 92.50	INR 90.50	36.85K
2026-06-17	INR 90.78	-0.44%	INR 92.99	INR 92.99	INR 89.91	126.60K
2026-06-16	INR 91.18	+1.23%	INR 90.50	INR 91.90	INR 89.52	38.49K
2026-06-15	INR 90.07	+1.76%	INR 88.80	INR 92.68	INR 88.80	52.11K
2026-06-12	INR 88.51	+3.79%	INR 86.00	INR 88.87	INR 86.00	35.37K
2026-06-11	INR 85.28	-2.57%	INR 88.38	INR 88.38	INR 84.50	81.11K
2026-06-10	INR 87.53	-1.01%	INR 88.42	INR 89.86	INR 87.05	44.52K
2026-06-09	INR 88.42	-0.16%	INR 89.40	INR 90.00	INR 87.79	85.07K
2026-06-08	INR 88.56	-3.61%	INR 90.55	INR 92.68	INR 88.00	65.59K
2026-06-05	INR 91.88	+0.49%	INR 92.60	INR 93.40	INR 91.43	48.52K
2026-06-04	INR 91.43	-1.07%	INR 92.80	INR 93.66	INR 91.00	44.56K
2026-06-03	INR 92.42	-1.04%	INR 93.95	INR 94.15	INR 91.53	31.29K
2026-06-02	INR 93.39	+0.81%	INR 94.00	INR 94.00	INR 91.34	38.19K
2026-06-01	INR 92.64	+0.53%	INR 92.11	INR 95.58	INR 92.00	78.13K
2026-05-29	INR 92.15	-1.43%	INR 93.12	INR 96.00	INR 91.54	74.44K
2026-05-28	INR 93.49	0.00%	INR 93.49	INR 93.49	INR 93.49	0