Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ESTER, Ester Industries Limited, INE778B01029, Listing: 20-Jun-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 174.9 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 03-Jan-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 102.99 Barrier: 108.99; Drift%: -0.74
Basic Industry: Packaging Total Equity: 97,586,191 Low52 Date: 11-Aug-2025 SHP: 62.73 / 0.03 / 0.04 / 37.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 174.9 / 115.32 Month: 122.4 / 106.96 Week: 115.69 / 110.0 Day: 108.78 / 104.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 104.90 108.78 104.90 108.19 107.17 3.10 1,055.79 111,756 4.63 65,085 5.33 0.70 18
2 11-Nov 105.20 113.52 104.10 104.94 109.39 0.30 1,024.07 504,755 20.90 123,364 10.10 1.35 34
3 10-Nov 106.57 107.31 104.30 104.63 105.46 -1.72 1,021.04 73,452 3.04 48,684 3.98 0.51 13
4 07-Nov 108.86 108.99 105.85 106.46 106.89 -1.72 1,038.90 86,615 3.59 54,756 4.48 0.59 15
5 06-Nov 111.16 111.42 108.00 108.32 109.57 -2.46 1,057.05 61,934 2.56 39,155 3.20 0.43 11
6 04-Nov 111.05 111.86 110.85 111.05 111.26 -0.20 1,083.69 24,813 1.03 16,273 1.33 0.18 4
7 03-Nov 111.35 112.16 111.00 111.27 111.56 -0.07 1,085.84 41,344 1.71 26,868 2.20 0.30 7
8 31-Oct 113.10 114.01 111.00 111.35 112.15 -1.74 1,086.62 62,174 2.57 43,207 3.54 0.48 12
9 30-Oct 112.27 114.83 111.26 113.32 113.26 1.13 1,105.85 103,946 4.30 55,156 4.51 0.62 15
10 29-Oct 110.60 112.98 110.60 112.05 112.09 1.35 1,093.45 74,012 3.06 37,623 3.08 0.42 10
11 28-Oct 112.50 113.83 110.00 110.56 111.40 -1.91 1,078.91 125,782 5.21 60,522 4.95 0.67 17
12 27-Oct 112.25 115.69 112.10 112.71 113.60 -0.56 1,099.89 59,092 2.45 30,603 2.50 0.35 8
13 24-Oct 113.00 115.00 112.55 113.35 113.92 -0.15 1,106.14 62,669 2.59 30,904 2.53 0.35 9
14 23-Oct 113.90 114.68 112.45 113.52 113.64 0.19 1,107.80 51,009 2.11 26,490 2.17 0.30 7
15 21-Oct 111.00 113.83 111.00 113.30 112.60 1.02 1,105.65 27,505 1.14 12,305 1.01 0.14 3
16 20-Oct 114.50 115.30 111.42 112.16 112.69 -1.52 1,094.53 85,241 3.53 50,093 4.10 0.56 14
17 17-Oct 116.20 116.72 113.42 113.89 114.36 -1.95 1,111.41 69,557 2.88 43,263 3.54 0.49 12
18 16-Oct 114.70 120.00 114.70 116.16 117.48 1.04 1,133.56 113,455 4.70 36,328 2.97 0.43 10
19 15-Oct 115.87 117.00 114.34 114.96 115.79 -0.79 1,121.85 71,874 2.98 30,443 2.49 0.35 8
20 14-Oct 119.50 119.63 115.50 115.87 116.61 -2.86 1,130.73 77,275 3.20 42,750 3.50 0.50 12
21 13-Oct 115.60 121.67 114.21 119.28 118.63 3.16 1,164.01 247,262 10.24 73,694 6.03 0.87 20
22 10-Oct 117.05 117.86 115.26 115.63 116.54 -1.10 1,128.39 62,741 2.60 36,262 2.97 0.42 10
23 09-Oct 117.90 120.08 116.36 116.92 117.75 -0.49 1,140.98 104,324 4.32 36,306 2.97 0.43 10
24 08-Oct 121.90 121.90 116.25 117.49 118.99 -2.12 1,146.54 340,332 14.09 120,659 9.87 1.44 33
25 07-Oct 111.82 132.45 111.25 120.03 125.56 7.34 1,171.33 4,610,500 190.88 569,112 46.57 7.15 157
26 06-Oct 109.90 112.50 109.90 111.82 111.49 0.25 1,091.21 51,183 2.12 27,615 2.26 0.31 8
27 03-Oct 111.60 113.04 110.73 111.54 111.54 0.20 1,088.48 33,227 1.38 12,219 1.00 0.14 3
28 01-Oct 109.00 112.05 109.00 111.32 110.62 2.66 1,086.33 97,844 4.05 41,718 3.41 0.46 12
29 30-Sep 108.10 108.94 107.50 108.44 108.27 0.53 1,058.22 24,153 1.00 14,918 1.22 0.16 4
30 29-Sep 110.20 111.01 106.96 107.87 108.34 -1.88 1,052.66 39,674 1.64 21,714 1.78 0.24 6
31 26-Sep 111.22 112.00 109.25 109.94 110.52 -1.15 1,072.86 40,293 1.67 21,984 1.80 0.24 6
32 25-Sep 113.24 113.76 111.00 111.22 112.21 -1.82 1,085.35 46,334 1.92 29,372 2.40 0.33 8
33 24-Sep 115.08 115.10 112.71 113.28 113.77 -1.56 1,105.46 29,432 1.22 15,086 1.23 0.17 4
34 23-Sep 115.50 116.80 114.81 115.08 115.40 -0.43 1,123.02 36,897 1.53 19,708 1.61 0.23 6
35 22-Sep 116.04 117.90 114.54 115.58 116.36 -0.40 1,127.90 101,922 4.22 53,714 4.40 0.63 15
36 19-Sep 116.20 116.72 114.77 116.04 115.86 0.21 1,132.39 66,167 2.74 35,189 2.88 0.41 10
37 18-Sep 116.05 118.28 115.40 115.80 116.66 0.03 1,130.05 74,237 3.07 25,138 2.06 0.29 7
38 17-Sep 116.00 119.50 115.20 115.77 117.50 -0.60 1,129.76 105,325 4.36 32,710 2.68 0.38 9
39 16-Sep 114.80 117.88 114.80 116.47 116.41 1.45 1,136.59 63,954 2.65 26,745 2.19 0.31 8
40 15-Sep 116.33 116.72 114.36 114.80 115.29 -1.54 1,120.29 61,154 2.53 35,451 2.90 0.41 10
41 12-Sep 116.21 118.30 115.60 116.59 116.92 0.83 1,137.76 82,361 3.41 35,904 2.94 0.42 10
42 11-Sep 113.53 120.20 113.13 115.63 117.22 2.26 1,128.39 411,966 17.06 74,852 6.13 0.88 21
43 10-Sep 113.00 114.90 112.60 113.08 113.68 0.00 1,103.50 64,581 2.67 32,680 2.67 0.37 9
44 09-Sep 115.06 118.59 112.75 113.08 115.26 -1.87 1,103.50 172,662 7.15 37,963 3.11 0.44 11
45 08-Sep 116.26 117.63 115.00 115.24 115.99 -1.49 1,124.58 67,086 2.78 22,819 1.87 0.26 7
46 05-Sep 119.64 120.99 116.15 116.98 118.28 -1.97 1,141.56 106,893 4.43 43,480 3.56 0.51 12
47 04-Sep 121.00 122.40 119.00 119.33 120.44 0.40 1,164.50 254,086 10.52 121,007 9.90 1.46 35
48 03-Sep 110.57 120.00 110.57 118.86 117.71 7.50 1,159.91 774,014 32.04 202,802 16.60 2.39 58
49 02-Sep 108.65 114.30 108.65 110.57 112.12 0.88 1,079.01 109,974 4.55 37,523 3.07 0.42 11
50 01-Sep 108.10 110.54 108.04 109.61 109.60 0.71 1,069.64 47,593 1.97 20,733 1.70 0.23 6
51 29-Aug 111.25 111.69 108.10 108.84 109.94 -2.03 1,062.13 62,189 2.57 26,761 2.19 0.29 8
52 28-Aug 107.29 118.00 105.23 111.09 113.20 3.54 1,084.08 1,060,604 43.91 157,586 12.90 1.78 45
53 26-Aug 108.39 108.44 106.59 107.29 107.26 -0.91 1,047.00 37,274 1.54 22,343 1.83 0.24 6
54 25-Aug 110.00 111.65 108.12 108.28 109.52 -1.56 1,056.66 72,148 2.99 24,363 1.99 0.27 7
55 22-Aug 108.50 111.51 107.50 110.00 110.19 1.42 1,073.00 92,057 3.81 34,788 2.85 0.38 10
56 21-Aug 109.89 110.96 108.16 108.46 109.37 -1.16 1,058.42 36,220 1.50 16,750 1.37 0.18 5
57 20-Aug 109.12 110.00 108.09 109.73 109.17 0.56 1,070.81 44,414 1.84 21,628 1.77 0.24 6
58 19-Aug 110.32 110.95 108.45 109.12 109.75 -1.09 1,064.86 96,867 4.01 56,968 4.66 0.63 16
59 18-Aug 105.97 112.00 105.15 110.32 108.95 4.60 1,076.57 171,099 7.08 79,671 6.52 0.87 23
60 14-Aug 107.70 111.00 105.00 105.47 107.39 -1.53 1,029.24 228,692 9.47 46,664 3.82 0.50 13
61 13-Aug 104.32 107.85 104.32 107.11 106.18 2.88 1,045.25 72,603 3.01 28,721 2.35 0.30 8
62 12-Aug 103.69 104.88 103.06 104.11 104.04 0.41 1,015.97 74,178 3.07 31,160 2.55 0.32 9
63 11-Aug 105.80 106.50 102.99 103.69 104.19 -1.73 1,011.87 74,960 3.10 38,732 3.17 0.40 11
64 08-Aug 109.10 109.10 104.81 105.52 106.60 -2.85 1,029.73 108,227 4.48 51,221 4.19 0.55 15
65 07-Aug 106.90 110.50 105.01 108.62 106.79 0.66 1,059.98 65,722 2.72 30,560 2.50 0.33 9
66 06-Aug 109.40 109.63 107.00 107.91 108.06 -1.09 1,053.05 48,881 2.02 26,494 2.17 0.29 8
67 05-Aug 110.00 111.83 108.70 109.10 109.75 -0.40 1,064.67 83,044 3.44 32,681 2.67 0.36 9

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com