Price Data Selection & Download
Ester Industries Share Price All Time Records & Statistics (Jun 2011 - Sep 2026)
3756 daily OHLCV records on NSE from June 2011 to Sept. 2026. Review ESTER earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹190.00
October 06, 2022
NSE Exchange
Share Price All Time Low
₹7.05
August 05, 2013
NSE Exchange
Highest Volume Trading Day
5,677,312
July 29, 2024 • ₹138.93
NSE Exchange
Share Price History Data (Jun 2011 - Sep 2026)
ESTER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹87.56 | ₹88.90 | ₹86.60 | ₹87.67 | 36,137 |
| 2026-09-17 | ₹85.40 | ₹88.35 | ₹85.40 | ₹86.76 | 26,887 |
| 2026-09-16 | ₹87.27 | ₹87.69 | ₹85.05 | ₹86.24 | 40,282 |
| 2026-09-15 | ₹90.53 | ₹93.85 | ₹86.20 | ₹87.03 | 59,979 |
| 2026-09-11 | ₹89.23 | ₹90.48 | ₹89.12 | ₹89.89 | 32,880 |
| 2026-09-10 | ₹91.45 | ₹92.50 | ₹90.03 | ₹90.54 | 50,678 |
| 2026-09-09 | ₹91.45 | ₹92.80 | ₹90.01 | ₹91.02 | 156,917 |
| 2026-09-08 | ₹91.50 | ₹92.39 | ₹91.02 | ₹91.43 | 49,070 |
| 2026-09-07 | ₹94.40 | ₹94.40 | ₹90.95 | ₹91.54 | 92,014 |
| 2026-09-04 | ₹94.04 | ₹94.72 | ₹93.00 | ₹93.57 | 41,294 |
| 2026-09-03 | ₹94.50 | ₹95.69 | ₹93.25 | ₹94.03 | 48,134 |
| 2026-09-02 | ₹91.71 | ₹94.75 | ₹91.41 | ₹94.05 | 95,277 |
| 2026-09-01 | ₹93.50 | ₹95.44 | ₹91.00 | ₹92.68 | 121,349 |
| 2026-08-31 | ₹93.10 | ₹94.00 | ₹90.38 | ₹91.73 | 81,352 |
| 2026-08-28 | ₹93.14 | ₹94.47 | ₹93.01 | ₹93.73 | 41,734 |
| 2026-08-27 | ₹93.26 | ₹94.41 | ₹92.00 | ₹93.00 | 78,074 |
| 2026-08-26 | ₹95.51 | ₹96.95 | ₹92.83 | ₹93.31 | 81,849 |
| 2026-08-25 | ₹94.80 | ₹96.87 | ₹94.13 | ₹95.86 | 64,817 |
| 2026-08-24 | ₹95.01 | ₹97.08 | ₹93.40 | ₹94.13 | 151,634 |
| 2026-08-21 | ₹96.00 | ₹97.68 | ₹94.70 | ₹95.14 | 58,483 |
| 2026-08-20 | ₹97.85 | ₹97.85 | ₹95.10 | ₹96.16 | 73,870 |
| 2026-08-19 | ₹97.50 | ₹98.69 | ₹95.70 | ₹96.08 | 67,707 |
| 2026-08-18 | ₹99.42 | ₹100.62 | ₹96.60 | ₹97.55 | 105,357 |
| 2026-08-17 | ₹101.00 | ₹102.80 | ₹98.50 | ₹98.96 | 62,123 |
| 2026-08-14 | ₹102.15 | ₹104.00 | ₹100.00 | ₹101.02 | 291,340 |
| 2026-08-13 | ₹96.01 | ₹102.90 | ₹95.76 | ₹101.66 | 793,877 |
| 2026-08-12 | ₹102.07 | ₹103.09 | ₹95.80 | ₹96.27 | 595,516 |
| 2026-08-11 | ₹100.50 | ₹107.90 | ₹98.00 | ₹104.50 | 1,789,401 |
| 2026-08-10 | ₹87.15 | ₹101.89 | ₹86.91 | ₹99.22 | 1,758,940 |
| 2026-08-07 | ₹89.00 | ₹89.17 | ₹87.00 | ₹87.35 | 43,251 |
| 2026-08-06 | ₹88.88 | ₹89.66 | ₹87.12 | ₹88.00 | 28,795 |
| 2026-08-05 | ₹88.00 | ₹88.75 | ₹87.10 | ₹88.20 | 46,459 |
| 2026-08-04 | ₹86.75 | ₹89.05 | ₹86.55 | ₹87.20 | 63,463 |
| 2026-08-03 | ₹89.39 | ₹89.68 | ₹85.10 | ₹86.67 | 138,696 |
| 2026-07-31 | ₹88.46 | ₹89.08 | ₹87.04 | ₹87.90 | 46,766 |
| 2026-07-30 | ₹89.60 | ₹89.99 | ₹87.41 | ₹88.08 | 40,018 |
| 2026-07-29 | ₹89.83 | ₹90.50 | ₹88.52 | ₹88.95 | 23,368 |
| 2026-07-28 | ₹90.69 | ₹92.00 | ₹89.05 | ₹89.83 | 43,550 |
| 2026-07-27 | ₹88.53 | ₹91.80 | ₹88.50 | ₹90.89 | 101,157 |
| 2026-07-24 | ₹89.20 | ₹90.55 | ₹87.82 | ₹88.53 | 41,113 |
| 2026-07-23 | ₹86.99 | ₹91.48 | ₹84.66 | ₹89.01 | 106,158 |
| 2026-07-22 | ₹88.89 | ₹88.89 | ₹86.50 | ₹86.99 | 69,985 |
| 2026-07-21 | ₹90.05 | ₹90.69 | ₹88.51 | ₹88.89 | 25,492 |
| 2026-07-20 | ₹89.00 | ₹91.88 | ₹87.71 | ₹88.70 | 130,501 |
| 2026-07-17 | ₹87.70 | ₹89.12 | ₹87.53 | ₹88.73 | 22,762 |
| 2026-07-16 | ₹89.90 | ₹89.96 | ₹88.00 | ₹89.56 | 48,714 |
| 2026-07-15 | ₹88.00 | ₹90.48 | ₹87.90 | ₹88.60 | 35,565 |
| 2026-07-14 | ₹89.92 | ₹90.00 | ₹86.72 | ₹88.55 | 53,982 |
| 2026-07-13 | ₹90.54 | ₹91.07 | ₹89.00 | ₹89.92 | 34,884 |
| 2026-07-10 | ₹90.88 | ₹91.85 | ₹90.00 | ₹90.55 | 33,126 |
| 2026-07-09 | ₹88.70 | ₹91.37 | ₹88.28 | ₹89.46 | 87,220 |
| 2026-07-08 | ₹91.73 | ₹92.19 | ₹86.91 | ₹88.28 | 57,489 |
| 2026-07-07 | ₹92.00 | ₹94.44 | ₹91.53 | ₹91.73 | 52,776 |
| 2026-07-06 | ₹92.06 | ₹95.32 | ₹91.22 | ₹93.74 | 120,190 |
| 2026-07-03 | ₹91.90 | ₹93.50 | ₹90.47 | ₹92.87 | 116,303 |
| 2026-07-02 | ₹90.24 | ₹91.69 | ₹89.00 | ₹90.64 | 53,924 |
| 2026-07-01 | ₹90.01 | ₹91.88 | ₹89.71 | ₹90.03 | 22,831 |
| 2026-06-30 | ₹89.86 | ₹91.70 | ₹87.92 | ₹89.86 | 48,378 |
| 2026-06-29 | ₹89.20 | ₹91.83 | ₹89.01 | ₹89.87 | 29,463 |
| 2026-06-25 | ₹93.49 | ₹93.70 | ₹89.15 | ₹89.84 | 52,071 |
| 2026-06-24 | ₹92.02 | ₹93.93 | ₹91.10 | ₹91.65 | 47,258 |
| 2026-06-23 | ₹92.92 | ₹95.90 | ₹92.00 | ₹92.67 | 131,963 |
| 2026-06-22 | ₹93.00 | ₹93.50 | ₹91.79 | ₹91.99 | 40,704 |
| 2026-06-19 | ₹92.49 | ₹94.00 | ₹91.00 | ₹92.73 | 102,029 |
| 2026-06-18 | ₹91.00 | ₹92.50 | ₹90.50 | ₹90.95 | 36,848 |
| 2026-06-17 | ₹92.99 | ₹92.99 | ₹89.91 | ₹90.78 | 126,602 |
| 2026-06-16 | ₹90.50 | ₹91.90 | ₹89.52 | ₹91.18 | 38,486 |
| 2026-06-15 | ₹88.80 | ₹92.68 | ₹88.80 | ₹90.07 | 52,106 |
| 2026-06-12 | ₹86.00 | ₹88.87 | ₹86.00 | ₹88.51 | 35,366 |
| 2026-06-11 | ₹88.38 | ₹88.38 | ₹84.50 | ₹85.28 | 81,114 |
| 2026-06-10 | ₹88.42 | ₹89.86 | ₹87.05 | ₹87.53 | 44,520 |
| 2026-06-09 | ₹89.40 | ₹90.00 | ₹87.79 | ₹88.42 | 85,074 |
| 2026-06-08 | ₹90.55 | ₹92.68 | ₹88.00 | ₹88.56 | 65,594 |
| 2026-06-05 | ₹92.60 | ₹93.40 | ₹91.43 | ₹91.88 | 48,517 |
| 2026-06-04 | ₹92.80 | ₹93.66 | ₹91.00 | ₹91.43 | 44,559 |
| 2026-06-03 | ₹93.95 | ₹94.15 | ₹91.53 | ₹92.42 | 31,290 |
| 2026-06-02 | ₹94.00 | ₹94.00 | ₹91.34 | ₹93.39 | 38,194 |
| 2026-06-01 | ₹92.11 | ₹95.58 | ₹92.00 | ₹92.64 | 78,132 |
| 2026-05-29 | ₹93.12 | ₹96.00 | ₹91.54 | ₹92.15 | 74,444 |
| 2026-05-27 | ₹96.80 | ₹96.80 | ₹92.91 | ₹93.49 | 128,286 |
| 2026-05-26 | ₹96.80 | ₹97.46 | ₹94.55 | ₹95.10 | 71,296 |
| 2026-05-25 | ₹96.90 | ₹97.00 | ₹94.91 | ₹95.60 | 36,609 |
| 2026-05-22 | ₹96.40 | ₹96.88 | ₹95.00 | ₹95.50 | 33,523 |
| 2026-05-21 | ₹97.38 | ₹98.18 | ₹95.60 | ₹96.38 | 53,510 |
| 2026-05-20 | ₹96.20 | ₹97.69 | ₹95.50 | ₹96.46 | 55,415 |
| 2026-05-19 | ₹97.30 | ₹99.90 | ₹96.25 | ₹96.77 | 81,532 |
| 2026-05-18 | ₹96.07 | ₹99.42 | ₹95.05 | ₹97.17 | 112,129 |
| 2026-05-15 | ₹99.26 | ₹100.60 | ₹97.00 | ₹97.78 | 90,581 |
| 2026-05-14 | ₹98.00 | ₹101.00 | ₹95.10 | ₹99.26 | 244,607 |
| 2026-05-13 | ₹95.00 | ₹100.80 | ₹90.62 | ₹97.64 | 407,690 |
| 2026-05-12 | ₹100.55 | ₹100.58 | ₹93.52 | ₹94.42 | 212,562 |
| 2026-05-11 | ₹101.90 | ₹102.00 | ₹97.50 | ₹100.18 | 191,254 |
| 2026-05-08 | ₹98.80 | ₹105.94 | ₹97.51 | ₹102.60 | 989,443 |
| 2026-05-07 | ₹99.90 | ₹100.40 | ₹97.42 | ₹98.81 | 46,758 |
| 2026-05-06 | ₹95.99 | ₹101.40 | ₹93.42 | ₹99.21 | 346,262 |
| 2026-05-05 | ₹90.00 | ₹97.00 | ₹89.50 | ₹93.97 | 220,454 |
| 2026-05-04 | ₹90.18 | ₹91.69 | ₹89.61 | ₹90.33 | 39,804 |
| 2026-04-30 | ₹90.44 | ₹91.98 | ₹89.02 | ₹90.18 | 35,055 |
| 2026-04-29 | ₹91.51 | ₹93.90 | ₹90.28 | ₹90.43 | 53,886 |
| 2026-04-28 | ₹92.05 | ₹93.85 | ₹91.01 | ₹91.51 | 65,132 |
| 2026-04-27 | ₹89.55 | ₹92.90 | ₹89.55 | ₹92.35 | 90,770 |
| 2026-04-24 | ₹91.99 | ₹92.96 | ₹88.52 | ₹89.55 | 34,039 |
| 2026-04-23 | ₹90.76 | ₹93.60 | ₹90.76 | ₹91.72 | 81,166 |
| 2026-04-22 | ₹90.50 | ₹92.58 | ₹90.50 | ₹91.20 | 51,426 |
| 2026-04-21 | ₹90.95 | ₹92.90 | ₹90.30 | ₹90.87 | 56,513 |
| 2026-04-20 | ₹92.02 | ₹94.50 | ₹90.30 | ₹91.26 | 45,300 |
| 2026-04-17 | ₹93.20 | ₹93.50 | ₹91.90 | ₹92.93 | 65,400 |
| 2026-04-16 | ₹92.88 | ₹93.90 | ₹91.21 | ₹92.07 | 62,338 |
| 2026-04-15 | ₹90.90 | ₹94.70 | ₹90.52 | ₹91.57 | 94,944 |
| 2026-04-13 | ₹88.00 | ₹91.00 | ₹86.11 | ₹89.68 | 80,116 |
| 2026-04-10 | ₹88.38 | ₹92.02 | ₹88.38 | ₹90.08 | 122,432 |
| 2026-04-09 | ₹86.31 | ₹95.54 | ₹86.00 | ₹88.64 | 404,858 |
| 2026-04-08 | ₹85.00 | ₹87.50 | ₹83.84 | ₹86.31 | 130,213 |
| 2026-04-07 | ₹81.42 | ₹84.31 | ₹80.41 | ₹82.06 | 164,656 |
| 2026-04-06 | ₹79.27 | ₹82.50 | ₹78.40 | ₹81.42 | 104,325 |
| 2026-04-02 | ₹82.50 | ₹82.50 | ₹77.25 | ₹79.27 | 268,121 |
| 2026-04-01 | ₹74.21 | ₹84.80 | ₹74.21 | ₹82.22 | 1,648,982 |
| 2026-03-30 | ₹77.25 | ₹77.25 | ₹68.55 | ₹70.67 | 237,701 |
| 2026-03-27 | ₹86.00 | ₹86.13 | ₹77.00 | ₹77.60 | 418,855 |
| 2026-03-25 | ₹91.60 | ₹94.42 | ₹85.36 | ₹86.21 | 596,039 |
| 2026-03-24 | ₹89.90 | ₹94.00 | ₹88.55 | ₹92.34 | 186,687 |
| 2026-03-23 | ₹92.40 | ₹92.84 | ₹88.15 | ₹88.76 | 156,994 |
| 2026-03-20 | ₹91.40 | ₹94.04 | ₹90.50 | ₹91.52 | 118,607 |
| 2026-03-19 | ₹92.00 | ₹93.89 | ₹91.00 | ₹91.14 | 99,722 |
| 2026-03-18 | ₹91.71 | ₹94.70 | ₹91.69 | ₹93.36 | 71,340 |
| 2026-03-17 | ₹91.01 | ₹94.20 | ₹91.01 | ₹91.71 | 89,294 |
| 2026-03-16 | ₹93.35 | ₹93.35 | ₹90.20 | ₹90.94 | 129,285 |
| 2026-03-13 | ₹95.95 | ₹96.52 | ₹91.85 | ₹93.35 | 83,905 |
| 2026-03-12 | ₹95.75 | ₹97.39 | ₹93.51 | ₹95.93 | 68,292 |
| 2026-03-11 | ₹95.80 | ₹100.05 | ₹95.72 | ₹96.93 | 137,482 |
| 2026-03-10 | ₹94.35 | ₹96.50 | ₹94.12 | ₹95.81 | 48,861 |
| 2026-03-09 | ₹95.22 | ₹95.72 | ₹93.01 | ₹93.83 | 58,106 |
| 2026-03-06 | ₹96.38 | ₹99.80 | ₹96.18 | ₹97.67 | 71,987 |
| 2026-03-05 | ₹97.15 | ₹99.54 | ₹96.10 | ₹96.46 | 65,077 |
| 2026-03-04 | ₹98.00 | ₹99.59 | ₹96.79 | ₹97.16 | 244,626 |
| 2026-03-02 | ₹101.00 | ₹102.32 | ₹99.21 | ₹100.47 | 148,404 |
| 2026-02-27 | ₹103.12 | ₹107.76 | ₹102.20 | ₹105.62 | 142,744 |
| 2026-02-26 | ₹108.25 | ₹108.25 | ₹103.20 | ₹103.93 | 237,934 |
| 2026-02-25 | ₹97.25 | ₹108.75 | ₹97.12 | ₹108.00 | 1,318,187 |
| 2026-02-24 | ₹98.14 | ₹98.79 | ₹95.65 | ₹97.12 | 45,845 |
| 2026-02-23 | ₹100.50 | ₹101.75 | ₹98.62 | ₹98.84 | 28,962 |
| 2026-02-20 | ₹103.35 | ₹104.00 | ₹100.00 | ₹100.83 | 65,499 |
| 2026-02-19 | ₹96.69 | ₹109.79 | ₹96.14 | ₹102.48 | 567,538 |
| 2026-02-18 | ₹97.10 | ₹97.89 | ₹95.95 | ₹96.69 | 32,739 |
| 2026-02-17 | ₹97.60 | ₹100.40 | ₹97.15 | ₹98.05 | 132,115 |
| 2026-02-16 | ₹95.09 | ₹100.10 | ₹94.40 | ₹97.44 | 157,493 |
| 2026-02-13 | ₹96.00 | ₹97.10 | ₹94.51 | ₹95.23 | 61,128 |
| 2026-02-12 | ₹95.20 | ₹97.20 | ₹95.20 | ₹96.07 | 38,489 |
| 2026-02-11 | ₹96.10 | ₹97.07 | ₹95.15 | ₹95.82 | 41,496 |
| 2026-02-10 | ₹97.41 | ₹98.39 | ₹95.05 | ₹96.13 | 99,732 |
| 2026-02-09 | ₹97.20 | ₹98.03 | ₹96.00 | ₹97.41 | 68,443 |
| 2026-02-06 | ₹100.50 | ₹101.50 | ₹95.00 | ₹96.85 | 134,362 |
| 2026-02-05 | ₹99.48 | ₹101.00 | ₹98.00 | ₹100.56 | 65,121 |
| 2026-02-04 | ₹98.06 | ₹99.81 | ₹97.50 | ₹99.34 | 26,203 |
| 2026-02-03 | ₹97.60 | ₹101.85 | ₹96.00 | ₹98.36 | 77,280 |
| 2026-02-02 | ₹95.00 | ₹97.00 | ₹94.90 | ₹95.67 | 61,121 |
| 2026-02-01 | ₹95.00 | ₹96.30 | ₹94.96 | ₹95.00 | 23,085 |
| 2026-01-30 | ₹95.00 | ₹96.50 | ₹95.00 | ₹95.26 | 37,713 |
| 2026-01-29 | ₹95.00 | ₹99.75 | ₹95.00 | ₹95.14 | 72,988 |
| 2026-01-28 | ₹95.10 | ₹96.03 | ₹95.00 | ₹95.40 | 27,837 |
| 2026-01-27 | ₹95.10 | ₹96.09 | ₹94.99 | ₹95.09 | 43,007 |
| 2026-01-23 | ₹95.60 | ₹95.99 | ₹94.06 | ₹95.26 | 47,146 |
| 2026-01-22 | ₹95.33 | ₹96.79 | ₹95.00 | ₹95.60 | 33,199 |
| 2026-01-21 | ₹95.05 | ₹96.25 | ₹94.00 | ₹95.33 | 149,101 |
| 2026-01-20 | ₹95.02 | ₹95.65 | ₹93.21 | ₹95.01 | 93,733 |
| 2026-01-19 | ₹95.04 | ₹95.74 | ₹93.90 | ₹95.01 | 38,667 |
| 2026-01-16 | ₹90.80 | ₹96.11 | ₹90.80 | ₹95.13 | 194,913 |
| 2026-01-14 | ₹94.75 | ₹94.87 | ₹91.58 | ₹92.39 | 61,357 |
| 2026-01-13 | ₹95.60 | ₹95.98 | ₹94.32 | ₹94.84 | 27,717 |
| 2026-01-12 | ₹93.30 | ₹96.20 | ₹90.00 | ₹95.33 | 129,095 |
| 2026-01-09 | ₹96.80 | ₹96.80 | ₹93.30 | ₹93.97 | 71,460 |
| 2026-01-08 | ₹99.20 | ₹99.32 | ₹96.00 | ₹96.94 | 41,479 |
| 2026-01-07 | ₹99.21 | ₹99.99 | ₹98.44 | ₹98.89 | 60,062 |
| 2026-01-06 | ₹100.28 | ₹100.99 | ₹99.00 | ₹99.21 | 71,738 |
| 2026-01-05 | ₹102.40 | ₹103.29 | ₹99.80 | ₹100.27 | 88,573 |
| 2026-01-02 | ₹101.85 | ₹102.80 | ₹101.80 | ₹102.37 | 38,892 |
| 2026-01-01 | ₹102.33 | ₹102.99 | ₹101.60 | ₹101.84 | 35,045 |
Ester Industries Share Price Performance Analysis (Jun 2011 - Sep 2026)
ESTER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.91%
₹101.84 → ₹87.67
Year to Date
Price Volatility
5.49%
Low Volatility
Year to Date
Average Daily Volume
140,170
Year to Date Average
NSE Exchange
Ester Industries Share Price History – Frequently Asked Questions
Common questions about ESTER historical data and records. For live price, key ratios and fundamentals, see Ester Industries share price screener.
What is the all-time high share price of Ester Industries (ESTER)?
The all-time high share price of Ester Industries was ₹190.0 recorded on October 06, 2022 on the NSE exchange.
What is the all-time low share price of Ester Industries (ESTER)?
The all-time low share price of Ester Industries was ₹7.05 recorded on August 05, 2013 on the NSE exchange.
How can I download ESTER historical share price data?
You can download Ester Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ESTER shares?
The highest trading volume day for Ester Industries was 5,677,312 shares traded on July 29, 2024 on the NSE exchange, with share price at ₹138.93.