Ester Industries		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-09-2026 Wed	BSE Sensex : 72,480.29 -48.78 -0.07%		NSE Nifty 50 : 22,620.45 -95.75 -0.42%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Ester Industries		MCap (aprox) 1049.8 Crores	Symbol : ESTER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
16.1%	10.3%	14.9%	12.6%	43.2%	-7.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-09-26	Wed	101.22	16.67	3.66m	19.7%
29-09-26	Tue	84.55	-0.68	44.51k	-0.8%	Data Update : 7 PM
28-09-26	Mon	85.23	-0.91	30.05k	-1.1%	30-09-26 : 101.22
25-09-26	Fri	86.14	-0.75	24.33k	-0.9%
24-09-26	Thu	86.89	-1.43	100.44k	-1.6%	Compared to  :  21-09-26 87.17
23-09-26	Wed	88.32	1.21	25.57k	1.4%
22-09-26	Tue	87.11	-0.06	24.6k	-0.1%	7 Days %
21-09-26	Mon	87.17	-0.5	24.44k	-0.6%	16.1%
18-09-26	Fri	87.67	0.91	36.14k	1.0%
17-09-26	Thu	86.76	0.52	26.89k	0.6%	Compared to  :  31-08-26 91.73
16-09-26	Wed	86.24	-0.79	40.28k	-0.9%
15-09-26	Tue	87.03	-2.86	59.98k	-3.2%	1 Month %
11-09-26	Fri	89.89	-0.65	32.88k	-0.7%	10.3%
10-09-26	Thu	90.54	-0.48	50.68k	-0.5%	.
09-09-26	Wed	91.02	-0.41	156.92k	-0.4%	Compared to  :  30-07-26 88.08
08-09-26	Tue	91.43	-0.11	49.07k	-0.1%
07-09-26	Mon	91.54	-2.03	92.01k	-2.2%	2 Months %
04-09-26	Fri	93.57	-0.46	41.29k	-0.5%	14.9%
03-09-26	Thu	94.03	-0.02	48.13k	0.0%
02-09-26	Wed	94.05	1.37	95.28k	1.5%	Compared to  :  30-06-26 89.86
01-09-26	Tue	92.68	0.95	121.35k	1.0%
31-08-26	Mon	91.73	-2	81.35k	-2.1%	3 Months %
28-08-26	Fri	93.73	0.73	41.73k	0.8%	12.6%
27-08-26	Thu	93	-0.31	78.07k	-0.3%
26-08-26	Wed	93.31	-2.55	81.85k	-2.7%	Compared to  :  30-03-26 70.67
25-08-26	Tue	95.86	1.73	64.82k	1.8%
24-08-26	Mon	94.13	-1.01	151.63k	-1.1%	6 Months %
21-08-26	Fri	95.14	-1.02	58.48k	-1.1%	43.2%
20-08-26	Thu	96.16	0.08	73.87k	0.1%
19-08-26	Wed	96.08	-1.47	67.71k	-1.5%	Compared to  :  30-09-25 109.94
18-08-26	Tue	97.55	-1.41	105.36k	-1.4%
17-08-26	Mon	98.96	-2.06	62.12k	-2.0%	1 year %
14-08-26	Fri	101.02	-0.64	291.34k	-0.6%	-7.9%
13-08-26	Thu	101.66	5.39	793.88k	5.6%
12-08-26	Wed	96.27	-8.23	595.52k	-7.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
11-08-26	Tue	104.5	5.28	1.79m	5.3%
10-08-26	Mon	99.22	11.87	1.76m	13.6%
07-08-26	Fri	87.35	-0.65	43.25k	-0.7%
06-08-26	Thu	88	-0.2	28.8k	-0.2%
05-08-26	Wed	88.2	1	46.46k	1.1%
04-08-26	Tue	87.2	0.53	63.46k	0.6%
03-08-26	Mon	86.67	-1.23	138.7k	-1.4%
31-07-26	Fri	87.9	-0.18	46.77k	-0.2%
30-07-26	Thu	88.08	-0.87	40.02k	-1.0%
29-07-26	Wed	88.95	-0.88	23.37k	-1.0%
28-07-26	Tue	89.83	-1.06	43.55k	-1.2%
27-07-26	Mon	90.89	2.36	101.16k	2.7%
24-07-26	Fri	88.53	-0.48	41.11k	-0.5%
23-07-26	Thu	89.01	2.02	106.16k	2.3%
22-07-26	Wed	86.99	-1.9	69.99k	-2.1%
21-07-26	Tue	88.89	0.19	25.49k	0.2%
20-07-26	Mon	88.7	-0.03	130.5k	0.0%
17-07-26	Fri	88.73	-0.83	22.76k	-0.9%
16-07-26	Thu	89.56	0.96	48.71k	1.1%
15-07-26	Wed	88.6	0.05	35.57k	0.1%
14-07-26	Tue	88.55	-1.37	53.98k	-1.5%
13-07-26	Mon	89.92	-0.63	34.88k	-0.7%
10-07-26	Fri	90.55	1.09	33.13k	1.2%
09-07-26	Thu	89.46	1.18	87.22k	1.3%
08-07-26	Wed	88.28	-3.45	57.49k	-3.8%
07-07-26	Tue	91.73	-2.01	52.78k	-2.1%
06-07-26	Mon	93.74	0.87	120.19k	0.9%
03-07-26	Fri	92.87	2.23	116.3k	2.5%
02-07-26	Thu	90.64	0.61	53.92k	0.7%
01-07-26	Wed	90.03	0.17	22.83k	0.2%
30-06-26	Tue	89.86	-0.01	48.38k	0.0%
29-06-26	Mon	89.87	0.03	29.46k	0.0%
25-06-26	Thu	89.84	-1.81	52.07k	-2.0%
24-06-26	Wed	91.65	-1.02	47.26k	-1.1%
23-06-26	Tue	92.67	0.68	131.96k	0.7%
22-06-26	Mon	91.99	-0.74	40.7k	-0.8%
19-06-26	Fri	92.73	1.78	102.03k	2.0%
18-06-26	Thu	90.95	0.17	36.85k	0.2%
17-06-26	Wed	90.78	-0.4	126.6k	-0.4%
16-06-26	Tue	91.18	1.11	38.49k	1.2%
15-06-26	Mon	90.07	1.56	52.11k	1.8%
12-06-26	Fri	88.51	3.23	35.37k	3.8%
11-06-26	Thu	85.28	-2.25	81.11k	-2.6%
10-06-26	Wed	87.53	-0.89	44.52k	-1.0%
09-06-26	Tue	88.42	-0.14	85.07k	-0.2%
08-06-26	Mon	88.56	-3.32	65.59k	-3.6%
05-06-26	Fri	91.88	0.45	48.52k	0.5%
04-06-26	Thu	91.43	-0.99	44.56k	-1.1%
03-06-26	Wed	92.42	-0.97	31.29k	-1.0%
02-06-26	Tue	93.39	0.75	38.19k	0.8%
01-06-26	Mon	92.64	0.49	78.13k	0.5%
29-05-26	Fri	92.15	-1.34	74.44k	-1.4%
27-05-26	Wed	93.49	-1.61	128.29k	-1.7%
26-05-26	Tue	95.1	-0.5	71.3k	-0.5%
25-05-26	Mon	95.6	0.1	36.61k	0.1%
22-05-26	Fri	95.5	-0.88	33.52k	-0.9%
21-05-26	Thu	96.38	-0.08	53.51k	-0.1%
20-05-26	Wed	96.46	-0.31	55.42k	-0.3%
19-05-26	Tue	96.77	-0.4	81.53k	-0.4%
18-05-26	Mon	97.17	-0.61	112.13k	-0.6%
15-05-26	Fri	97.78	-1.48	90.58k	-1.5%
14-05-26	Thu	99.26	1.62	244.61k	1.7%
13-05-26	Wed	97.64	3.22	407.69k	3.4%
12-05-26	Tue	94.42	-5.76	212.56k	-5.7%
11-05-26	Mon	100.18	-2.42	191.25k	-2.4%
08-05-26	Fri	102.6	3.79	989.44k	3.8%
07-05-26	Thu	98.81	-0.4	46.76k	-0.4%
06-05-26	Wed	99.21	5.24	346.26k	5.6%
05-05-26	Tue	93.97	3.64	220.45k	4.0%
04-05-26	Mon	90.33	0.15	39.8k	0.2%
30-04-26	Thu	90.18	-0.25	35.06k	-0.3%
29-04-26	Wed	90.43	-1.08	53.89k	-1.2%
28-04-26	Tue	91.51	-0.84	65.13k	-0.9%
27-04-26	Mon	92.35	2.8	90.77k	3.1%
24-04-26	Fri	89.55	-2.17	34.04k	-2.4%
23-04-26	Thu	91.72	0.52	81.17k	0.6%
22-04-26	Wed	91.2	0.33	51.43k	0.4%
21-04-26	Tue	90.87	-0.39	56.51k	-0.4%
20-04-26	Mon	91.26	-1.67	45.3k	-1.8%
17-04-26	Fri	92.93	0.86	65.4k	0.9%
16-04-26	Thu	92.07	0.5	62.34k	0.5%
15-04-26	Wed	91.57	1.89	94.94k	2.1%
13-04-26	Mon	89.68	-0.4	80.12k	-0.4%
10-04-26	Fri	90.08	1.44	122.43k	1.6%
09-04-26	Thu	88.64	2.33	404.86k	2.7%
08-04-26	Wed	86.31	4.25	130.21k	5.2%
07-04-26	Tue	82.06	0.64	164.66k	0.8%
06-04-26	Mon	81.42	2.15	104.33k	2.7%
02-04-26	Thu	79.27	-2.95	268.12k	-3.6%
01-04-26	Wed	82.22	11.55	1.65m	16.3%
30-03-26	Mon	70.67	-6.93	237.7k	-8.9%
27-03-26	Fri	77.6	-8.61	418.86k	-10.0%
25-03-26	Wed	86.21	-6.13	596.04k	-6.6%
24-03-26	Tue	92.34	3.58	186.69k	4.0%
23-03-26	Mon	88.76	-2.76	156.99k	-3.0%
20-03-26	Fri	91.52	0.38	118.61k	0.4%
19-03-26	Thu	91.14	-2.22	99.72k	-2.4%
18-03-26	Wed	93.36	-14.64	71.34k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	108	10.88	1.32m	11.2%
26-02-26	Thu	97.12	-1.72	45.85k	-1.7%
25-02-26	Wed	98.84	-1.99	28.96k	-2.0%
24-02-26	Tue	100.83	-1.65	65.5k	-1.6%
23-02-26	Mon	102.48	5.79	567.54k	6.0%
20-02-26	Fri	96.69	-1.36	32.74k	-1.4%
19-02-26	Thu	98.05	0.61	132.12k	0.6%
18-02-26	Wed	97.44	2.21	157.49k	2.3%
17-02-26	Tue	95.23	-0.84	61.13k	-0.9%
16-02-26	Mon	96.07	0.25	38.49k	0.3%
13-02-26	Fri	95.82	-0.31	41.5k	-0.3%
12-02-26	Thu	96.13	-1.28	99.73k	-1.3%
11-02-26	Wed	97.41	0.56	68.44k	0.6%
10-02-26	Tue	96.85	-3.71	134.36k	-3.7%
09-02-26	Mon	100.56	1.22	65.12k	1.2%
06-02-26	Fri	99.34	0.98	26.2k	1.0%
05-02-26	Thu	98.36	2.69	77.28k	2.8%
04-02-26	Wed	95.67	0.67	61.12k	0.7%
03-02-26	Tue	95	-0.26	23.09k	-0.3%
02-02-26	Mon	95.26	0.12	37.71k	0.1%
01-02-26	Sun	95.14	-0.26	72.99k	-0.3%
30-01-26	Fri	95.4	0.31	27.84k	0.3%
29-01-26	Thu	95.09	-0.17	43.01k	-0.2%
28-01-26	Wed	95.26	-0.34	47.15k	-0.4%
27-01-26	Tue	95.6	0.27	33.2k	0.3%
23-01-26	Fri	95.33	0.32	149.1k	0.3%
22-01-26	Thu	95.01	0	93.73k	0.0%
21-01-26	Wed	95.01	-0.12	38.67k	-0.1%
20-01-26	Tue	95.13	2.74	194.91k	3.0%
19-01-26	Mon	92.39	-2.45	61.36k	-2.6%
16-01-26	Fri	94.84	-0.49	27.72k	-0.5%
14-01-26	Wed	95.33	1.36	129.1k	1.4%
13-01-26	Tue	93.97	-2.97	71.46k	-3.1%
12-01-26	Mon	96.94	-1.95	41.48k	-2.0%
09-01-26	Fri	98.89	-0.32	60.06k	-0.3%
08-01-26	Thu	99.21	-1.06	71.74k	-1.1%
07-01-26	Wed	100.27	-2.1	88.57k	-2.1%
06-01-26	Tue	102.37	0.53	38.89k	0.5%
05-01-26	Mon	101.84	-0.48	35.05k	-0.5%
02-01-26	Fri	102.32	1.04	49.52k	1.0%
01-01-26	Thu	101.28	-3.34	402.19k	-3.2%
31-12-25	Wed	104.62	-2.46	76.3k	-2.3%
30-12-25	Tue	107.08	1.05	44.76k	1.0%
29-12-25	Mon	106.03	-0.5	50.79k	-0.5%
26-12-25	Fri	106.53	-1.13	45.64k	-1.0%
24-12-25	Wed	107.66	1.38	44.66k	1.3%
23-12-25	Tue	106.28	1.23	23.26k	1.2%
22-12-25	Mon	105.05	-1.07	29.75k	-1.0%
19-12-25	Fri	106.12	0.99	108.55k	0.9%
18-12-25	Thu	105.13	-0.01	52.92k	0.0%
17-12-25	Wed	105.14	-2.07	48.92k	-1.9%
16-12-25	Tue	107.21	-0.1	28.63k	-0.1%
15-12-25	Mon	107.31	2.31	68.04k	2.2%
12-12-25	Fri	105	-1.5	93.83k	-1.4%
11-12-25	Thu	106.5	2.23	158.97k	2.1%
10-12-25	Wed	104.27	-1.19	87.2k	-1.1%
09-12-25	Tue	105.46	-0.14	40.25k	-0.1%
08-12-25	Mon	105.6	-1.08	61.98k	-1.0%
05-12-25	Fri	106.68	-0.37	54.84k	-0.3%
04-12-25	Thu	107.05	-0.75	54.34k	-0.7%
03-12-25	Wed	107.8	-1.38	71.83k	-1.3%
02-12-25	Tue	109.18	2.07	165.95k	1.9%
01-12-25	Mon	107.11	-0.75	57.91k	-0.7%
28-11-25	Fri	107.86	0.41	58.35k	0.4%
27-11-25	Thu	107.45	0.87	71.25k	0.8%
26-11-25	Wed	106.58	-4.54	106.9k	-4.1%
25-11-25	Tue	111.12	-2.6	244.81k	-2.3%
24-11-25	Mon	113.72	-5.56	199.66k	-4.7%
21-11-25	Fri	119.28	8.49	1.23m	8.2%
20-11-25	Thu	112.3	6.98	1.39m	6.2%
19-11-25	Wed	103.81	-1.94	143.17k	-1.8%
18-11-25	Tue	105.75	-2.6	125.31k	-2.4%
17-11-25	Mon	108.35	0.16	66.33k	0.1%
14-11-25	Fri	108.19	3.25	111.76k	3.1%
13-11-25	Thu	104.94	0.31	504.76k	0.3%
12-11-25	Wed	104.63	-1.83	73.45k	-1.7%
11-11-25	Tue	106.46	-1.86	86.62k	-1.7%
10-11-25	Mon	108.32	-2.73	61.93k	-2.5%
07-11-25	Fri	111.05	-0.22	24.81k	-0.2%
06-11-25	Thu	111.27	-0.08	41.34k	-0.1%
04-11-25	Tue	111.35	-1.97	62.17k	-1.7%
03-11-25	Mon	113.32	1.27	103.95k	1.1%
31-10-25	Fri	112.05	1.49	74.01k	1.3%
30-10-25	Thu	110.56	-2.15	125.78k	-1.9%
29-10-25	Wed	112.71	-0.64	59.09k	-0.6%
28-10-25	Tue	113.35	-0.17	62.67k	-0.1%
27-10-25	Mon	113.52	0.22	51.01k	0.2%
24-10-25	Fri	113.3	1.14	27.51k	1.0%
23-10-25	Thu	112.16	-1.73	85.24k	-1.5%
21-10-25	Tue	113.89	-2.27	69.56k	-2.0%
20-10-25	Mon	116.16	1.2	113.46k	1.0%
17-10-25	Fri	114.96	-0.91	71.87k	-0.8%
16-10-25	Thu	115.87	-3.41	77.28k	-2.9%
15-10-25	Wed	119.28	3.65	247.26k	3.2%
14-10-25	Tue	115.63	-1.29	62.74k	-1.1%
13-10-25	Mon	116.92	-0.57	104.32k	-0.5%
10-10-25	Fri	117.49	-2.54	340.33k	-2.1%
09-10-25	Thu	120.03	8.21	4.61m	7.3%
08-10-25	Wed	111.82	0.28	51.18k	0.3%
07-10-25	Tue	111.54	0.22	33.23k	0.2%
06-10-25	Mon	111.32	2.88	97.84k	2.7%
03-10-25	Fri	108.44	0.57	24.15k	0.5%
01-10-25	Wed	107.87	-2.07	39.67k	-1.9%
30-09-25	Tue	109.94	-1.28	40.29k	-1.2%
29-09-25	Mon	111.22	-2.06	46.33k	-1.8%
26-09-25	Fri	113.28	-1.8	29.43k	-1.6%