Ester Industries Limited (BOM:500136)
India
· Delayed Price · Currency is INR 91.54
-0.19 (-0.21%)
At close: Apr 28, 2026
Ester Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.90 | 92.94 | 91.10 | 91.54 | 91.54 | -0.21% | 2,664 |
| Apr 27, 2026 | 89.44 | 91.80 | 89.44 | 91.73 | 91.73 | 2.56% | 1,400 |
| Apr 24, 2026 | 92.49 | 93.00 | 88.63 | 89.44 | 89.44 | -2.37% | 2,113 |
| Apr 23, 2026 | 90.82 | 93.58 | 90.82 | 91.61 | 91.61 | 0.68% | 2,804 |
| Apr 22, 2026 | 91.39 | 92.96 | 90.70 | 90.99 | 90.99 | -0.04% | 916 |
| Apr 21, 2026 | 92.01 | 92.40 | 90.11 | 91.03 | 91.03 | 0.88% | 2,681 |
| Apr 20, 2026 | 92.01 | 94.33 | 90.20 | 90.24 | 90.24 | -3.06% | 2,672 |
| Apr 17, 2026 | 91.80 | 93.64 | 91.80 | 93.09 | 93.09 | 0.86% | 3,378 |
| Apr 16, 2026 | 93.00 | 93.03 | 91.22 | 92.30 | 92.30 | 0.30% | 2,398 |
| Apr 15, 2026 | 92.39 | 92.95 | 90.94 | 92.02 | 92.02 | 2.10% | 5,860 |
| Apr 13, 2026 | 89.00 | 91.00 | 86.10 | 90.13 | 90.13 | -0.21% | 1,839 |
| Apr 10, 2026 | 90.85 | 92.00 | 89.40 | 90.32 | 90.32 | 1.04% | 4,156 |
| Apr 9, 2026 | 87.25 | 95.25 | 86.19 | 89.39 | 89.39 | 3.54% | 15,449 |
| Apr 8, 2026 | 84.90 | 87.60 | 83.86 | 86.33 | 86.33 | 4.85% | 7,646 |
| Apr 7, 2026 | 81.00 | 83.96 | 80.81 | 82.34 | 82.34 | 1.01% | 2,471 |
| Apr 6, 2026 | 80.00 | 81.78 | 78.15 | 81.52 | 81.52 | 3.02% | 2,653 |
| Apr 2, 2026 | 78.70 | 82.00 | 77.93 | 79.13 | 79.13 | -4.43% | 4,955 |
| Apr 1, 2026 | 72.50 | 84.50 | 72.50 | 82.80 | 82.80 | 17.11% | 51,246 |
| Mar 30, 2026 | 77.95 | 77.95 | 68.80 | 70.70 | 70.70 | -9.13% | 16,073 |
| Mar 27, 2026 | 86.95 | 86.95 | 77.00 | 77.80 | 77.80 | -10.52% | 20,169 |
| Mar 25, 2026 | 93.70 | 94.50 | 85.15 | 86.95 | 86.95 | -5.59% | 38,560 |
| Mar 24, 2026 | 90.15 | 93.40 | 88.65 | 92.10 | 92.10 | 4.01% | 3,979 |
| Mar 23, 2026 | 94.60 | 94.60 | 88.15 | 88.55 | 88.55 | -3.07% | 8,762 |
| Mar 20, 2026 | 93.10 | 94.00 | 91.25 | 91.35 | 91.35 | -0.38% | 106,896 |
| Mar 19, 2026 | 91.80 | 93.20 | 91.00 | 91.70 | 91.70 | -1.93% | 12,564 |
| Mar 18, 2026 | 95.10 | 95.10 | 92.10 | 93.50 | 93.50 | 2.24% | 107,290 |
| Mar 17, 2026 | 91.90 | 93.50 | 91.10 | 91.45 | 91.45 | 0.83% | 677 |
| Mar 16, 2026 | 91.05 | 93.80 | 89.10 | 90.70 | 90.70 | -3.66% | 47,975 |
| Mar 13, 2026 | 96.00 | 96.25 | 92.40 | 94.15 | 94.15 | -2.08% | 3,220 |
| Mar 12, 2026 | 94.60 | 97.20 | 93.45 | 96.15 | 96.15 | -0.88% | 6,421 |
| Mar 11, 2026 | 95.05 | 99.95 | 95.05 | 97.00 | 97.00 | 1.09% | 10,076 |
| Mar 10, 2026 | 95.60 | 96.10 | 94.55 | 95.95 | 95.95 | 2.62% | 7,444 |
| Mar 9, 2026 | 96.05 | 96.05 | 93.10 | 93.50 | 93.50 | -4.45% | 2,226 |
| Mar 6, 2026 | 96.10 | 99.10 | 96.10 | 97.85 | 97.85 | 1.66% | 1,223 |
| Mar 5, 2026 | 98.00 | 98.00 | 96.00 | 96.25 | 96.25 | -0.88% | 1,504 |
| Mar 4, 2026 | 102.70 | 102.70 | 96.15 | 97.10 | 97.10 | -3.57% | 11,539 |
| Mar 2, 2026 | 102.00 | 102.35 | 99.40 | 100.70 | 100.70 | -5.53% | 3,233 |
| Feb 27, 2026 | 103.91 | 107.96 | 103.79 | 106.59 | 106.59 | 2.72% | 6,295 |
| Feb 26, 2026 | 109.00 | 109.00 | 103.31 | 103.77 | 103.77 | -3.82% | 16,302 |
| Feb 25, 2026 | 97.88 | 108.77 | 97.50 | 107.89 | 107.89 | 11.94% | 30,487 |
| Feb 24, 2026 | 98.00 | 98.40 | 95.61 | 96.38 | 96.38 | -2.33% | 2,342 |
| Feb 23, 2026 | 99.12 | 101.45 | 98.41 | 98.68 | 98.68 | -2.94% | 1,161 |
| Feb 20, 2026 | 102.17 | 103.35 | 100.14 | 101.67 | 101.67 | -0.87% | 1,559 |
| Feb 19, 2026 | 97.00 | 109.24 | 96.80 | 102.56 | 102.56 | 5.84% | 9,524 |
| Feb 18, 2026 | 97.50 | 97.50 | 96.21 | 96.90 | 96.90 | -1.39% | 207 |
| Feb 17, 2026 | 98.24 | 99.95 | 97.35 | 98.27 | 98.27 | 2.36% | 2,153 |
| Feb 16, 2026 | 95.00 | 96.24 | 94.00 | 96.00 | 96.00 | 0.56% | 2,073 |
| Feb 13, 2026 | 94.85 | 96.45 | 94.85 | 95.47 | 95.47 | -0.53% | 1,190 |
| Feb 12, 2026 | 93.46 | 96.50 | 93.46 | 95.98 | 95.98 | 0.64% | 15,708 |
| Feb 11, 2026 | 95.63 | 97.10 | 95.16 | 95.37 | 95.37 | 0.12% | 1,678 |
| Feb 10, 2026 | 98.90 | 98.90 | 95.02 | 95.26 | 95.26 | -1.95% | 3,207 |
| Feb 9, 2026 | 97.70 | 97.90 | 96.06 | 97.15 | 97.15 | 0.70% | 5,429 |
| Feb 6, 2026 | 100.01 | 101.17 | 95.08 | 96.47 | 96.47 | -3.72% | 3,855 |
| Feb 5, 2026 | 100.49 | 100.49 | 97.92 | 100.20 | 100.20 | 0.92% | 2,967 |
| Feb 4, 2026 | 97.84 | 99.59 | 97.75 | 99.29 | 99.29 | 0.53% | 324 |
| Feb 3, 2026 | 97.20 | 99.40 | 97.01 | 98.77 | 98.77 | 1.82% | 704 |
| Feb 2, 2026 | 95.00 | 97.00 | 94.50 | 97.00 | 97.00 | 2.11% | 1,287 |
| Feb 1, 2026 | 94.41 | 95.91 | 94.41 | 95.00 | 95.00 | -0.63% | 487 |
| Jan 30, 2026 | 96.00 | 96.60 | 95.10 | 95.60 | 95.60 | 0.63% | 749 |
| Jan 29, 2026 | 96.15 | 99.30 | 94.40 | 95.00 | 95.00 | -0.58% | 2,944 |
| Jan 28, 2026 | 95.80 | 96.10 | 95.05 | 95.55 | 95.55 | 0.74% | 280 |
| Jan 27, 2026 | 95.00 | 95.70 | 94.50 | 94.85 | 94.85 | 0.37% | 1,027 |
| Jan 23, 2026 | 95.15 | 95.15 | 94.00 | 94.50 | 94.50 | -0.37% | 1,983 |
| Jan 22, 2026 | 95.35 | 95.75 | 94.30 | 94.85 | 94.85 | -1.45% | 882 |
| Jan 21, 2026 | 96.75 | 97.55 | 94.35 | 96.25 | 96.25 | 2.07% | 1,135 |
| Jan 20, 2026 | 94.85 | 95.80 | 93.65 | 94.30 | 94.30 | -0.63% | 5,099 |
| Jan 19, 2026 | 96.95 | 96.95 | 94.00 | 94.90 | 94.90 | -0.68% | 834 |
| Jan 16, 2026 | 92.25 | 96.15 | 91.40 | 95.55 | 95.55 | 3.58% | 3,043 |
| Jan 14, 2026 | 95.45 | 95.45 | 92.00 | 92.25 | 92.25 | -3.35% | 3,984 |
| Jan 13, 2026 | 95.10 | 95.95 | 93.95 | 95.45 | 95.45 | -0.21% | 1,934 |
| Jan 12, 2026 | 93.05 | 96.00 | 90.10 | 95.65 | 95.65 | 1.92% | 3,210 |
| Jan 9, 2026 | 96.40 | 97.45 | 93.15 | 93.85 | 93.85 | -3.99% | 4,239 |
| Jan 8, 2026 | 99.00 | 99.00 | 97.00 | 97.75 | 97.75 | -1.16% | 2,332 |
| Jan 7, 2026 | 99.20 | 99.75 | 98.50 | 98.90 | 98.90 | -0.30% | 7,184 |
| Jan 6, 2026 | 98.90 | 101.20 | 98.90 | 99.20 | 99.20 | -1.20% | 3,530 |
| Jan 5, 2026 | 102.00 | 102.00 | 100.00 | 100.40 | 100.40 | -1.71% | 2,994 |
| Jan 2, 2026 | 102.10 | 102.45 | 101.90 | 102.15 | 102.15 | 0.05% | 677 |
| Jan 1, 2026 | 102.20 | 102.60 | 101.55 | 102.10 | 102.10 | 0.05% | 841 |
| Dec 31, 2025 | 102.20 | 102.70 | 101.40 | 102.05 | 102.05 | 1.04% | 5,056 |
| Dec 30, 2025 | 104.15 | 104.45 | 98.25 | 101.00 | 101.00 | -4.49% | 5,717 |
| Dec 29, 2025 | 106.50 | 106.50 | 104.05 | 105.75 | 105.75 | -0.24% | 2,315 |
| Dec 26, 2025 | 106.00 | 107.00 | 105.65 | 106.00 | 106.00 | -1.03% | 475 |
| Dec 24, 2025 | 105.50 | 107.95 | 105.25 | 107.10 | 107.10 | 0.47% | 794 |
| Dec 23, 2025 | 107.40 | 108.65 | 106.60 | 106.60 | 106.60 | -0.65% | 961 |
| Dec 22, 2025 | 106.70 | 108.00 | 106.70 | 107.30 | 107.30 | 0.89% | 3,435 |
| Dec 19, 2025 | 105.50 | 106.70 | 105.30 | 106.35 | 106.35 | 1.00% | 2,192 |
| Dec 18, 2025 | 110.00 | 110.00 | 104.40 | 105.30 | 105.30 | -1.36% | 2,549 |
| Dec 17, 2025 | 105.85 | 109.30 | 104.30 | 106.75 | 106.75 | 0.95% | 3,535 |
| Dec 16, 2025 | 105.70 | 107.20 | 105.35 | 105.75 | 105.75 | 0.52% | 296 |
| Dec 15, 2025 | 102.20 | 106.20 | 102.20 | 105.20 | 105.20 | -1.36% | 2,028 |
| Dec 12, 2025 | 106.40 | 107.10 | 105.00 | 106.65 | 106.65 | -0.19% | 2,162 |
| Dec 11, 2025 | 104.90 | 107.80 | 104.50 | 106.85 | 106.85 | 1.76% | 1,850 |
| Dec 10, 2025 | 106.40 | 107.95 | 103.70 | 105.00 | 105.00 | -1.32% | 4,355 |
| Dec 9, 2025 | 102.40 | 107.90 | 101.55 | 106.40 | 106.40 | 2.26% | 8,116 |
| Dec 8, 2025 | 105.10 | 105.10 | 102.80 | 104.05 | 104.05 | -1.33% | 7,490 |
| Dec 5, 2025 | 105.55 | 106.05 | 104.95 | 105.45 | 105.45 | -0.52% | 2,724 |
| Dec 4, 2025 | 106.25 | 107.50 | 105.00 | 106.00 | 106.00 | -0.66% | 1,577 |
| Dec 3, 2025 | 107.00 | 107.80 | 106.60 | 106.70 | 106.70 | -0.37% | 15,000 |
| Dec 2, 2025 | 106.45 | 108.15 | 106.45 | 107.10 | 107.10 | -0.37% | 5,002 |
| Dec 1, 2025 | 108.70 | 108.95 | 107.10 | 107.50 | 107.50 | -0.78% | 9,546 |