NSE: ESTER | Series: EQ
-
LTP
162.50
5.85 (3.73 %) -
Open
157.45
153.99 -
High
173.85
158.75 -
Low
157.45
152.00 -
Close
161.18
156.65 -
52W High
175.00
07 Nov, 2024 -
52W Low
132.80
22 Oct, 2024
Upper Circuit: 187.98
Lower Circuit: 125.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 157.45 | 173.85 | 157.45 | 162.50 | 161.18 | 4.53 | 2.89 | 175.00 | 132.80 | 3,136,293 | 52.65 Crore | 28,879 |
| 19 Dec, 2024 | 153.99 | 158.75 | 152.00 | 158.75 | 156.65 | 0.40 | 0.26 | 175.00 | 132.80 | 164,149 | 2.56 Crore | 3,112 |
| 18 Dec, 2024 | 162.95 | 163.66 | 155.20 | 157.70 | 156.25 | -4.80 | -2.98 | 175.00 | 132.80 | 197,965 | 3.16 Crore | 3,736 |
| 17 Dec, 2024 | 163.75 | 169.00 | 160.30 | 160.90 | 161.05 | -1.47 | -0.9 | 175.00 | 132.80 | 337,652 | 5.55 Crore | 4,642 |
| 16 Dec, 2024 | 166.00 | 170.00 | 161.55 | 162.20 | 162.52 | -2.43 | -1.47 | 175.00 | 132.80 | 562,773 | 9.34 Crore | 6,693 |
| 13 Dec, 2024 | 156.50 | 166.68 | 153.20 | 164.99 | 164.95 | 8.01 | 5.1 | 175.00 | 132.80 | 502,496 | 8.06 Crore | 6,192 |
| 12 Dec, 2024 | 164.83 | 165.25 | 156.00 | 157.90 | 156.94 | -7.37 | -4.49 | 175.00 | 132.80 | 409,251 | 6.55 Crore | 5,843 |
| 11 Dec, 2024 | 162.45 | 169.45 | 160.00 | 163.90 | 164.31 | 2.41 | 1.49 | 175.00 | 132.80 | 1,271,284 | 20.99 Crore | 14,470 |
| 10 Dec, 2024 | 154.90 | 162.98 | 153.50 | 162.49 | 161.90 | 7.82 | 5.08 | 175.00 | 132.80 | 1,058,044 | 16.98 Crore | 9,900 |
| 09 Dec, 2024 | 153.35 | 156.94 | 153.00 | 154.00 | 154.08 | 1.28 | 0.84 | 175.00 | 132.80 | 212,622 | 3.29 Crore | 2,285 |
| 06 Dec, 2024 | 151.00 | 153.73 | 150.55 | 152.50 | 152.80 | 2.24 | 1.49 | 175.00 | 132.80 | 227,981 | 3.47 Crore | 3,007 |
| 05 Dec, 2024 | 154.16 | 154.50 | 150.25 | 150.40 | 150.56 | -3.34 | -2.17 | 175.00 | 132.80 | 186,623 | 2.83 Crore | 2,763 |
| 04 Dec, 2024 | 159.50 | 161.39 | 153.20 | 153.79 | 153.90 | -5.62 | -3.52 | 175.00 | 132.80 | 315,045 | 4.90 Crore | 4,282 |
| 03 Dec, 2024 | 155.80 | 163.75 | 155.22 | 158.65 | 159.52 | 5.44 | 3.53 | 175.00 | 132.80 | 1,149,868 | 18.41 Crore | 13,002 |
| 02 Dec, 2024 | 151.40 | 156.89 | 149.16 | 153.31 | 154.08 | 2.06 | 1.36 | 175.00 | 132.80 | 398,336 | 6.14 Crore | 4,000 |
| 29 Nov, 2024 | 151.25 | 153.99 | 149.01 | 152.40 | 152.02 | 1.42 | 0.94 | 175.00 | 132.80 | 183,725 | 2.79 Crore | 2,258 |
| 28 Nov, 2024 | 149.00 | 155.90 | 148.65 | 150.90 | 150.60 | 2.37 | 1.6 | 175.00 | 132.80 | 257,785 | 3.93 Crore | 3,798 |
| 27 Nov, 2024 | 150.00 | 153.00 | 147.00 | 150.80 | 148.23 | -1.30 | -0.87 | 175.00 | 132.80 | 164,202 | 2.45 Crore | 2,122 |
| 26 Nov, 2024 | 150.04 | 153.00 | 147.00 | 150.00 | 149.53 | 0.02 | 0.01 | 175.00 | 132.80 | 221,066 | 3.31 Crore | 2,560 |
| 25 Nov, 2024 | 146.00 | 150.90 | 145.94 | 149.01 | 149.51 | 6.20 | 4.33 | 175.00 | 132.80 | 161,245 | 2.39 Crore | 2,255 |