Want to see IN:ESTER full AI Analyst Report?
Ester Industries Limited (ESTER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 89.45 | 94.50 | 87.55 | 88.40 | 88.40 | +0.28% | 6,807 | 0.48 |
| Oct 29, 2026 | 87.95 | 89.65 | 87.60 | 88.15 | 88.15 | +0.51% | 727 | 0.05 |
| Oct 28, 2026 | 88.00 | 88.00 | 83.00 | 87.70 | 87.70 | +0.06% | 1,166 | 0.08 |
| Oct 27, 2026 | 85.00 | 88.00 | 85.00 | 87.65 | 87.65 | +3.06% | 1,371 | 0.10 |
| Oct 26, 2026 | 85.00 | 86.50 | 83.60 | 85.05 | 85.05 | -0.70% | 4,386 | 0.31 |
| Oct 23, 2026 | 89.05 | 89.05 | 85.00 | 85.65 | 85.65 | -3.71% | 3,815 | 0.27 |
| Oct 22, 2026 | 89.00 | 91.90 | 87.90 | 88.95 | 88.95 | -1.77% | 3,596 | 0.25 |
| Oct 21, 2026 | 95.35 | 96.50 | 89.75 | 90.55 | 90.55 | -5.03% | 5,459 | 0.38 |
| Oct 20, 2026 | 95.35 | 97.35 | 90.45 | 95.35 | 95.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 91.05 | 97.35 | 90.45 | 95.35 | 95.35 | +4.84% | 6,128 | 0.43 |
| Oct 16, 2026 | 92.10 | 93.20 | 90.40 | 90.95 | 90.95 | -1.41% | 3,185 | 0.23 |
| Oct 15, 2026 | 94.00 | 94.60 | 92.20 | 92.25 | 92.25 | -1.86% | 400 | 0.03 |
| Oct 14, 2026 | 93.60 | 94.40 | 92.90 | 94.00 | 94.00 | +0.97% | 1,575 | 0.11 |
| Oct 13, 2026 | 93.85 | 93.85 | 91.95 | 93.10 | 93.10 | -0.32% | 3,496 | 0.25 |
| Oct 12, 2026 | 94.40 | 94.85 | 93.05 | 93.40 | 93.40 | -0.16% | 2,079 | 0.15 |
| Oct 09, 2026 | 95.20 | 95.60 | 93.05 | 93.55 | 93.55 | -1.68% | 3,834 | 0.27 |
| Oct 08, 2026 | 94.60 | 98.00 | 90.80 | 95.15 | 95.15 | -0.42% | 7,248 | 0.51 |
| Oct 07, 2026 | 93.90 | 96.00 | 93.75 | 95.55 | 95.55 | +2.03% | 3,749 | 0.27 |
| Oct 06, 2026 | 93.90 | 96.80 | 93.50 | 93.65 | 93.65 | +0.32% | 3,508 | 0.25 |
| Oct 05, 2026 | 93.80 | 97.90 | 93.05 | 93.35 | 93.35 | -2.30% | 7,010 | 0.50 |
| Oct 02, 2026 | 95.55 | 104.40 | 94.70 | 95.55 | 95.55 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 101.20 | 104.40 | 94.70 | 95.55 | 95.55 | -5.69% | 44,819 | 3.33 |
| Sep 30, 2026 | 88.90 | 101.62 | 88.90 | 101.32 | 101.32 | +19.64% | 320,768 | 37.53 |
| Sep 29, 2026 | 81.90 | 85.02 | 81.90 | 84.69 | 84.69 | -0.59% | 2,172 | 0.25 |
| Sep 28, 2026 | 82.55 | 86.80 | 82.55 | 85.19 | 85.19 | -1.17% | 2,629 | 0.31 |
| Sep 25, 2026 | 86.55 | 87.17 | 85.74 | 86.20 | 86.20 | -0.38% | 1,682 | 0.20 |
| Sep 24, 2026 | 88.09 | 88.14 | 85.22 | 86.53 | 86.53 | -1.68% | 2,139 | 0.25 |
| Sep 23, 2026 | 87.61 | 88.30 | 87.61 | 88.01 | 88.01 | +1.04% | 472 | 0.06 |
| Sep 22, 2026 | 87.99 | 88.50 | 86.46 | 87.10 | 87.10 | -0.03% | 509 | 0.06 |
| Sep 21, 2026 | 88.06 | 89.00 | 85.40 | 87.13 | 87.13 | -1.06% | 2,898 | 0.34 |
| Sep 18, 2026 | 88.28 | 88.28 | 86.69 | 88.06 | 88.06 | +1.36% | 2,324 | 0.27 |
| Sep 17, 2026 | 86.98 | 88.05 | 86.60 | 86.88 | 86.88 | +1.13% | 990 | 0.11 |
| Sep 16, 2026 | 87.20 | 87.20 | 84.88 | 86.16 | 85.91 | -1.14% | 4,462 | 0.51 |
| Sep 15, 2026 | 90.20 | 90.20 | 86.00 | 87.15 | 86.90 | -2.97% | 3,032 | 0.34 |
| Sep 14, 2026 | 89.82 | 90.91 | 89.18 | 89.82 | 89.56 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 89.91 | 90.91 | 89.18 | 89.82 | 89.56 | -1.04% | 2,898 | 0.33 |
| Sep 10, 2026 | 91.98 | 92.54 | 90.26 | 90.76 | 90.50 | -0.09% | 2,137 | 0.24 |
| Sep 09, 2026 | 90.94 | 92.70 | 90.09 | 90.84 | 90.58 | -0.76% | 10,058 | 1.16 |
| Sep 08, 2026 | 90.96 | 91.90 | 90.85 | 91.54 | 91.27 | +0.12% | 5,375 | 0.62 |
| Sep 07, 2026 | 92.46 | 94.20 | 91.25 | 91.43 | 91.16 | -2.50% | 3,898 | 0.45 |
| Sep 04, 2026 | 93.69 | 94.88 | 93.20 | 93.77 | 93.50 | -0.41% | 6,377 | 0.74 |
| Sep 03, 2026 | 95.50 | 95.50 | 93.65 | 94.16 | 93.89 | -0.48% | 4,131 | 0.48 |
| Sep 02, 2026 | 93.83 | 95.20 | 91.74 | 94.61 | 94.34 | +2.39% | 8,357 | 0.98 |
| Sep 01, 2026 | 92.65 | 94.65 | 91.30 | 92.40 | 92.13 | +0.51% | 5,412 | 0.64 |
| Aug 31, 2026 | 92.60 | 92.72 | 90.56 | 91.93 | 91.66 | -1.86% | 6,080 | 0.72 |
| Aug 28, 2026 | 93.07 | 94.45 | 92.93 | 93.67 | 93.40 | +0.17% | 2,069 | 0.24 |
| Aug 27, 2026 | 93.64 | 95.04 | 92.60 | 93.51 | 93.24 | -0.11% | 8,677 | 1.03 |
| Aug 26, 2026 | 97.41 | 97.41 | 93.10 | 93.61 | 93.34 | -2.18% | 3,380 | 0.40 |
| Aug 25, 2026 | 94.69 | 96.35 | 94.10 | 95.70 | 95.42 | +1.70% | 2,485 | 0.30 |
| Aug 24, 2026 | 97.26 | 97.26 | 93.50 | 94.10 | 93.83 | -0.83% | 6,080 | 0.72 |