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: 156.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 27-May-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 68.55 Barrier: 84.8; Drift%: -3.34
Basic Industry: Packaging Total Equity: 97,586,191 Low52 Date: 30-Mar-2026 SHP: 62.71 / 0.06 / 0.13 / 37.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 174.9 / 115.32 Month: 110.2 / 99.0 Week: 108.75 / 95.65 Day: 84.31 / 80.41 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 81.42 84.31 80.41 82.06 82.45 0.79 800.79 164,656 7.13 55,139 4.09 0.45 15
2 06-Apr 79.27 82.50 78.40 81.42 80.48 2.71 794.55 104,325 4.52 28,698 2.13 0.23 8
3 02-Apr 82.50 82.50 77.25 79.27 79.19 -3.59 773.57 268,121 11.61 110,865 8.23 0.88 31
4 01-Apr 74.21 84.80 74.21 82.22 81.57 16.34 802.35 1,648,982 71.43 244,679 18.17 2.00 68
5 30-Mar 77.25 77.25 68.55 70.67 73.05 -8.93 689.64 237,701 10.30 106,880 7.94 0.78 30
6 27-Mar 86.00 86.13 77.00 77.60 80.06 -9.99 757.27 418,855 18.14 245,832 18.26 1.97 68
7 25-Mar 91.60 94.42 85.36 86.21 88.98 -6.64 841.29 596,039 25.82 376,464 27.96 3.35 104
8 24-Mar 89.90 94.00 88.55 92.34 91.83 4.03 901.11 186,687 8.09 94,087 6.99 0.86 26
9 23-Mar 92.40 92.84 88.15 88.76 90.14 -3.02 866.18 156,994 6.80 106,152 7.88 0.96 29
10 20-Mar 91.40 94.04 90.50 91.52 92.26 0.42 893.11 118,607 5.14 65,530 4.87 0.60 18
11 19-Mar 92.00 93.89 91.00 91.14 91.66 -2.38 889.40 99,722 4.32 76,669 5.69 0.70 21
12 18-Mar 91.71 94.70 91.69 93.36 93.52 1.80 911.06 71,340 3.09 40,127 2.98 0.38 11
13 17-Mar 91.01 94.20 91.01 91.71 92.43 0.85 894.96 89,294 3.87 38,044 2.83 0.35 11
14 16-Mar 93.35 93.35 90.20 90.94 91.15 -2.58 887.45 129,285 5.60 72,650 5.40 0.66 20
15 13-Mar 95.95 96.52 91.85 93.35 93.99 -2.69 910.97 83,905 3.63 41,694 3.10 0.39 12
16 12-Mar 95.75 97.39 93.51 95.93 95.76 -1.03 936.14 68,292 2.96 24,474 1.82 0.23 7
17 11-Mar 95.80 100.05 95.72 96.93 98.34 1.17 945.90 137,482 5.96 47,282 3.51 0.46 13
18 10-Mar 94.35 96.50 94.12 95.81 95.28 2.11 934.97 48,861 2.12 23,360 1.73 0.22 6
19 09-Mar 95.22 95.72 93.01 93.83 93.96 -3.93 915.65 58,106 2.52 28,614 2.13 0.27 8
20 06-Mar 96.38 99.80 96.18 97.67 98.25 1.25 953.12 71,987 3.12 22,773 1.69 0.22 6
21 05-Mar 97.15 99.54 96.10 96.46 96.79 -0.72 941.32 65,077 2.82 37,481 2.78 0.36 10
22 04-Mar 98.00 99.59 96.79 97.16 97.45 -3.29 948.15 244,626 10.60 196,074 14.56 1.91 54
23 02-Mar 101.00 102.32 99.21 100.47 100.88 -4.88 980.45 148,404 6.43 81,516 6.05 0.82 23
24 27-Feb 103.12 107.76 102.20 105.62 105.64 1.63 1,030.71 142,744 6.18 53,878 4.00 0.57 15
25 26-Feb 108.25 108.25 103.20 103.93 105.40 -3.77 1,014.21 237,934 10.31 117,567 8.73 1.24 32
26 25-Feb 97.25 108.75 97.12 108.00 106.21 11.20 1,053.00 1,318,187 57.10 251,471 18.68 2.67 69
27 24-Feb 98.14 98.79 95.65 97.12 97.18 -1.74 947.76 45,845 1.99 24,059 1.79 0.23 7
28 23-Feb 100.50 101.75 98.62 98.84 99.56 -1.97 964.54 28,962 1.25 15,315 1.14 0.15 4
29 20-Feb 103.35 104.00 100.00 100.83 102.12 -1.61 983.96 65,499 2.84 28,371 2.11 0.29 8
30 19-Feb 96.69 109.79 96.14 102.48 105.27 5.99 1,000.06 567,538 24.58 166,639 12.38 1.75 46
31 18-Feb 97.10 97.89 95.95 96.69 96.86 -1.39 943.56 32,739 1.42 16,412 1.22 0.16 5
32 17-Feb 97.60 100.40 97.15 98.05 98.46 0.63 956.83 132,115 5.72 97,604 7.25 0.96 27
33 16-Feb 95.09 100.10 94.40 97.44 97.04 2.32 950.88 157,493 6.82 128,631 9.55 1.25 36
34 13-Feb 96.00 97.10 94.51 95.23 95.67 -0.87 929.31 61,128 2.65 30,312 2.25 0.29 8
35 12-Feb 95.20 97.20 95.20 96.07 96.18 0.26 937.51 38,489 1.67 20,245 1.50 0.19 6
36 11-Feb 96.10 97.07 95.15 95.82 96.15 -0.32 935.07 41,496 1.80 21,708 1.61 0.21 6
37 10-Feb 97.41 98.39 95.05 96.13 96.07 -1.31 938.10 99,732 4.32 59,099 4.39 0.57 16
38 09-Feb 97.20 98.03 96.00 97.41 96.96 0.58 950.59 68,443 2.96 41,415 3.08 0.40 11
39 06-Feb 100.50 101.50 95.00 96.85 98.32 -3.69 945.12 134,362 5.82 83,159 6.18 0.82 23
40 05-Feb 99.48 101.00 98.00 100.56 100.00 1.23 981.33 65,121 2.82 40,323 2.99 0.00 11
41 04-Feb 98.06 99.81 97.50 99.34 98.79 1.00 969.42 26,203 1.14 15,010 1.11 0.15 4
42 03-Feb 97.60 101.85 96.00 98.36 98.39 2.81 959.86 77,280 3.35 39,439 2.93 0.39 11
43 02-Feb 95.00 97.00 94.90 95.67 95.10 0.71 933.61 61,121 2.65 48,653 3.61 0.46 13
44 01-Feb 95.00 96.30 94.96 95.00 95.17 -0.27 927.00 23,085 1.00 16,203 1.20 0.15 4
45 30-Jan 95.00 96.50 95.00 95.26 95.60 0.13 929.61 37,713 1.63 18,051 1.34 0.17 5
46 29-Jan 95.00 99.75 95.00 95.14 96.33 -0.27 928.44 72,988 3.16 35,822 2.66 0.35 10
47 28-Jan 95.10 96.03 95.00 95.40 95.43 0.33 930.97 27,837 1.21 18,837 1.40 0.18 5
48 27-Jan 95.10 96.09 94.99 95.09 95.20 -0.18 927.95 43,007 1.86 34,080 2.53 0.32 9
49 23-Jan 95.60 95.99 94.06 95.26 95.02 -0.36 929.61 47,146 2.04 31,705 2.35 0.30 9
50 22-Jan 95.33 96.79 95.00 95.60 95.55 0.28 932.92 33,199 1.44 14,643 1.09 0.14 4
51 21-Jan 95.05 96.25 94.00 95.33 95.09 0.34 930.29 149,101 6.46 108,180 8.03 1.03 30
52 20-Jan 95.02 95.65 93.21 95.01 94.92 0.00 927.17 93,733 4.06 74,468 5.53 0.71 21
53 19-Jan 95.04 95.74 93.90 95.01 94.97 -0.13 927.17 38,667 1.67 25,332 1.88 0.24 7
54 16-Jan 90.80 96.11 90.80 95.13 93.89 2.97 928.34 194,913 8.44 142,518 10.58 1.34 39
55 14-Jan 94.75 94.87 91.58 92.39 93.05 -2.58 901.60 61,357 2.66 33,050 2.45 0.31 9
56 13-Jan 95.60 95.98 94.32 94.84 95.11 -0.51 925.51 27,717 1.20 13,464 1.00 0.13 4
57 12-Jan 93.30 96.20 90.00 95.33 93.14 1.45 930.29 129,095 5.59 62,301 4.63 0.58 17
58 09-Jan 96.80 96.80 93.30 93.97 94.86 -3.06 917.02 71,460 3.10 43,417 3.22 0.41 12
59 08-Jan 99.20 99.32 96.00 96.94 97.81 -1.97 946.00 41,479 1.80 25,605 1.90 0.25 7
60 07-Jan 99.21 99.99 98.44 98.89 98.89 -0.32 965.03 60,062 2.60 34,741 2.58 0.34 10
61 06-Jan 100.28 100.99 99.00 99.21 99.66 -1.06 968.15 71,738 3.11 51,556 3.83 0.51 14
62 05-Jan 102.40 103.29 99.80 100.27 100.92 -2.05 978.50 88,573 3.84 57,545 4.27 0.58 16
63 02-Jan 101.85 102.80 101.80 102.37 102.26 0.52 998.99 38,892 1.68 25,521 1.90 0.26 7
64 01-Jan 102.33 102.99 101.60 101.84 101.99 -0.47 993.82 35,045 1.52 22,844 1.70 0.23 6
65 31-Dec 101.75 102.79 101.00 102.32 102.05 1.03 998.50 49,524 2.15 28,502 2.12 0.29 8
66 30-Dec 104.05 105.20 99.00 101.28 100.74 -3.19 988.35 402,194 17.42 228,057 16.94 2.30 63
67 29-Dec 106.03 107.07 104.15 104.62 105.18 -2.30 1,020.95 76,298 3.30 54,633 4.06 0.57 15

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