Ester Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Ester Industries		MCap (aprox) 927.1 Crores	Symbol : ESTER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.2%	4.7%	7.6%	-6.8%	-19.9%	-19.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	95.5	-0.88	33.52k	-0.9%
21-05-26	Thu	96.38	-0.08	53.51k	-0.1%	Data Update : 8 PM
20-05-26	Wed	96.46	-0.31	55.42k	-0.3%	22-05-26 : 95.5
19-05-26	Tue	96.77	-0.4	81.53k	-0.4%
18-05-26	Mon	97.17	-0.61	112.13k	-0.6%	Compared to  :  13-05-26 97.64
15-05-26	Fri	97.78	-1.48	90.58k	-1.5%
14-05-26	Thu	99.26	1.62	244.61k	1.7%	7 Days %
13-05-26	Wed	97.64	3.22	407.69k	3.4%	-2.2%
12-05-26	Tue	94.42	-5.76	212.56k	-5.7%
11-05-26	Mon	100.18	-2.42	191.25k	-2.4%	Compared to  :  22-04-26 91.2
08-05-26	Fri	102.6	3.79	989.44k	3.8%
07-05-26	Thu	98.81	-0.4	46.76k	-0.4%	1 Month %
06-05-26	Wed	99.21	5.24	346.26k	5.6%	4.7%
05-05-26	Tue	93.97	3.64	220.45k	4.0%	.
04-05-26	Mon	90.33	0.15	39.8k	0.2%	Compared to  :  23-03-26 88.76
30-04-26	Thu	90.18	-0.25	35.06k	-0.3%
29-04-26	Wed	90.43	-1.08	53.89k	-1.2%	2 Months %
28-04-26	Tue	91.51	-0.84	65.13k	-0.9%	7.6%
27-04-26	Mon	92.35	2.8	90.77k	3.1%
24-04-26	Fri	89.55	-2.17	34.04k	-2.4%	Compared to  :  23-02-26 102.48
23-04-26	Thu	91.72	0.52	81.17k	0.6%
22-04-26	Wed	91.2	0.33	51.43k	0.4%	3 Months %
21-04-26	Tue	90.87	-0.39	56.51k	-0.4%	-6.8%
20-04-26	Mon	91.26	-1.67	45.3k	-1.8%
17-04-26	Fri	92.93	0.86	65.4k	0.9%	Compared to  :  21-11-25 119.28
16-04-26	Thu	92.07	0.5	62.34k	0.5%
15-04-26	Wed	91.57	1.89	94.94k	2.1%	6 Months %
13-04-26	Mon	89.68	-0.4	80.12k	-0.4%	-19.9%
10-04-26	Fri	90.08	1.44	122.43k	1.6%
09-04-26	Thu	88.64	2.33	404.86k	2.7%	Compared to  :  22-05-25 119.16
08-04-26	Wed	86.31	4.25	130.21k	5.2%
07-04-26	Tue	82.06	0.64	164.66k	0.8%	1 year %
06-04-26	Mon	81.42	2.15	104.33k	2.7%	-19.9%
02-04-26	Thu	79.27	-2.95	268.12k	-3.6%
01-04-26	Wed	82.22	11.55	1.65m	16.3%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	6.98	1.39m	6.2%
20-11-25	Thu	112.3	8.49	1.23m	8.2%
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%
25-09-25	Thu	115.08	-0.5	36.9k	-0.4%
24-09-25	Wed	115.58	-0.46	101.92k	-0.4%
23-09-25	Tue	116.04	0.24	66.17k	0.2%
22-09-25	Mon	115.8	0.03	74.24k	0.0%
19-09-25	Fri	115.77	-0.7	105.33k	-0.6%
18-09-25	Thu	116.47	1.67	63.95k	1.5%
17-09-25	Wed	114.8	-1.79	61.15k	-1.5%
16-09-25	Tue	116.59	0.96	82.36k	0.8%
15-09-25	Mon	115.63	2.55	411.97k	2.3%
12-09-25	Fri	113.08	0	64.58k	0.0%
11-09-25	Thu	113.08	-2.16	172.66k	-1.9%
10-09-25	Wed	115.24	-1.74	67.09k	-1.5%
09-09-25	Tue	116.98	-2.35	106.89k	-2.0%
08-09-25	Mon	119.33	0.47	254.09k	0.4%
05-09-25	Fri	118.86	8.29	774.01k	7.5%
04-09-25	Thu	110.57	0.96	109.97k	0.9%
03-09-25	Wed	109.61	0.77	47.59k	0.7%
02-09-25	Tue	108.84	-2.25	62.19k	-2.0%
01-09-25	Mon	111.09	3.8	1.06m	3.5%
29-08-25	Fri	107.29	-0.99	37.27k	-0.9%
28-08-25	Thu	108.28	-1.72	72.15k	-1.6%
26-08-25	Tue	110	1.54	92.06k	1.4%
25-08-25	Mon	108.46	-1.27	36.22k	-1.2%
22-08-25	Fri	109.73	0.61	44.41k	0.6%
21-08-25	Thu	109.12	-1.2	96.87k	-1.1%
20-08-25	Wed	110.32	4.85	171.1k	4.6%
19-08-25	Tue	105.47	-1.64	228.69k	-1.5%
18-08-25	Mon	107.11	3	72.6k	2.9%
14-08-25	Thu	104.11	0.42	74.18k	0.4%
13-08-25	Wed	103.69	-1.83	74.96k	-1.7%
12-08-25	Tue	105.52	-3.1	108.23k	-2.9%
11-08-25	Mon	108.62	0.71	65.72k	0.7%
08-08-25	Fri	107.91	-1.19	48.88k	-1.1%
07-08-25	Thu	109.1	-0.44	83.04k	-0.4%
06-08-25	Wed	109.54	-3.21	112.33k	-2.8%
05-08-25	Tue	112.75	-1.58	106.9k	-1.4%
04-08-25	Mon	114.33	-9.19	462.39k	-7.4%
01-08-25	Fri	123.52	2.73	159.98k	2.3%
31-07-25	Thu	120.79	3.6	110.33k	3.1%
30-07-25	Wed	117.19	-2.67	113.02k	-2.2%
29-07-25	Tue	119.86	-3.87	114.48k	-3.1%
28-07-25	Mon	123.73	2.97	183.5k	2.5%
25-07-25	Fri	120.76	0.42	119.79k	0.3%
24-07-25	Thu	120.34	-2.47	218.52k	-2.0%
23-07-25	Wed	122.81	-0.46	163.28k	-0.4%
22-07-25	Tue	123.27	-2.07	165.49k	-1.7%
21-07-25	Mon	125.34	-0.1	136.18k	-0.1%
18-07-25	Fri	125.44	1.54	258.37k	1.2%
17-07-25	Thu	123.9	-0.12	101.72k	-0.1%
16-07-25	Wed	124.02	-2.18	119.02k	-1.7%
15-07-25	Tue	126.2	0.25	111.31k	0.2%
14-07-25	Mon	125.95	-2.26	76.5k	-1.8%
11-07-25	Fri	128.21	-1.75	116.7k	-1.3%
10-07-25	Thu	128.69	-0.48	91.88k	-0.4%
09-07-25	Wed	130.44	5.2	707.39k	4.2%
08-07-25	Tue	125.24	-1.65	95.38k	-1.3%
07-07-25	Mon	126.89	0.38	77.77k	0.3%
04-07-25	Fri	126.51	-1.03	59.24k	-0.8%
03-07-25	Thu	127.54	-1.23	58.18k	-1.0%
02-07-25	Wed	128.77	-0.9	88.95k	-0.7%
01-07-25	Tue	129.67	0.47	141.45k	0.4%
30-06-25	Mon	129.2	-0.09	83.25k	-0.1%
27-06-25	Fri	129.29	0.14	113.96k	0.1%
26-06-25	Thu	129.15	2.15	156.57k	1.7%
25-06-25	Wed	127	-0.5	121.4k	-0.4%
24-06-25	Tue	127.5	1.76	111.45k	1.4%
23-06-25	Mon	125.74	-3.02	91.18k	-2.3%
20-06-25	Fri	128.76	-0.26	104.9k	-0.2%
19-06-25	Thu	129.02	-3.22	208.33k	-2.4%
18-06-25	Wed	132.24	2.5	149.81k	1.9%
17-06-25	Tue	129.74	-6.45	263.7k	-4.7%
16-06-25	Mon	136.19	-0.83	285.61k	-0.6%
13-06-25	Fri	137.02	1.97	151.28k	1.5%
12-06-25	Thu	135.05	-2.3	123.75k	-1.7%
11-06-25	Wed	137.35	2.14	95.96k	1.6%
10-06-25	Tue	135.21	-1.34	106.23k	-1.0%
09-06-25	Mon	136.55	-0.81	555.17k	-0.6%
06-06-25	Fri	137.36	0.78	75.33k	0.6%
05-06-25	Thu	136.58	-2	158.5k	-1.4%
04-06-25	Wed	138.58	-2.27	192.82k	-1.6%
03-06-25	Tue	140.85	-0.01	213.18k	0.0%
02-06-25	Mon	140.86	-4.02	439.81k	-2.8%
30-05-25	Fri	144.88	-2.28	671.59k	-1.5%
29-05-25	Thu	147.16	3.57	2.96m	2.5%
28-05-25	Wed	143.59	22.89	3.31m	19.0%
27-05-25	Tue	120.7	0.52	324.07k	0.4%
26-05-25	Mon	120.18	-5.38	540.77k	-4.3%
23-05-25	Fri	125.56	6.4	535.77k	5.4%
22-05-25	Thu	119.16	-1	154.69k	-0.8%
21-05-25	Wed	120.16	0.26	344.81k	0.2%