01 May 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:52 PM
Ester Industries Ltd.

BSE

  • 46.80 1.60 (3.54%)
  • Vol: 163792
  • BSE Code: 500136
  • PREV. CLOSE
    45.20
  • OPEN PRICE
    47.40
  • BID PRICE (QTY.)
    46.80(168)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 46.85 0.00 (0%)
  • Vol: 290093
  • NSE Code: ESTER
  • PREV. CLOSE
    46.85
  • OPEN PRICE
    45.50
  • BID PRICE (QTY.)
    46.85(89)
  • OFFER PRICE (QTY.)
    0.00(0)

Ester Industries Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
28-Apr-201745.4047.5045.3045.8090590.004218968.00
27-Apr-201745.0045.4544.1044.7018160.00811606.00
26-Apr-201746.0046.0044.0044.3016776.00750580.00
25-Apr-201745.2546.1545.0545.3524497.001117364.00
24-Apr-201746.0046.0044.6045.1025128.001143249.00
21-Apr-201746.3546.5044.8045.1014802.00671929.00
20-Apr-201745.0046.3044.8045.9519513.00890859.00
19-Apr-201745.0045.0044.0044.6031121.001376129.00
18-Apr-201746.8546.9544.3044.4039768.001815725.00
17-Apr-201747.0047.0045.5045.9016786.00771794.00
13-Apr-201747.5047.5046.0046.2518392.00850736.00
12-Apr-201747.5047.5045.2545.9033572.001546980.00
11-Apr-201746.0047.4044.0046.10351136.0015835069.00
10-Apr-201745.9549.7545.2046.00185475.008700352.00
07-Apr-201745.0047.1043.9045.30227770.0010482554.00
06-Apr-201746.0046.2544.8044.9016723.00758916.00
05-Apr-201746.4046.6045.5545.7022972.001056278.00
03-Apr-201748.0048.5046.4046.6529908.001419936.00
31-Mar-201747.4047.4545.6546.80163792.007725803.00
30-Mar-201744.2045.2043.0545.2070839.003186180.00