Ester Industries Limited (500136.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 124.74 | 124.74 | 118.05 | 119.69 | 119.69 | 22,813 |
| 29 Apr 2024 | 127.41 | 127.41 | 120.05 | 122.55 | 122.55 | 49,412 |
| 26 Apr 2024 | 127.93 | 127.93 | 119.58 | 122.52 | 122.52 | 56,047 |
| 25 Apr 2024 | 120.07 | 127.90 | 118.00 | 126.22 | 126.22 | 150,405 |
| 24 Apr 2024 | 115.26 | 123.04 | 114.45 | 118.87 | 118.87 | 63,701 |
| 23 Apr 2024 | 113.70 | 120.80 | 113.70 | 116.21 | 116.21 | 229,894 |
| 22 Apr 2024 | 91.00 | 109.78 | 91.00 | 109.78 | 109.78 | 133,983 |
| 19 Apr 2024 | 91.00 | 92.39 | 89.92 | 91.49 | 91.49 | 12,775 |
| 18 Apr 2024 | 91.41 | 93.99 | 91.21 | 91.56 | 91.56 | 10,292 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 91.33 | 93.60 | 90.05 | 93.07 | 93.07 | 25,221 |
| 15 Apr 2024 | 91.51 | 93.19 | 89.70 | 92.32 | 92.32 | 31,105 |
| 12 Apr 2024 | 96.84 | 97.10 | 94.20 | 95.24 | 95.24 | 17,299 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 95.05 | 98.50 | 94.35 | 96.85 | 96.85 | 22,526 |
| 09 Apr 2024 | 97.00 | 97.00 | 93.90 | 95.17 | 95.17 | 16,417 |
| 08 Apr 2024 | 97.16 | 98.07 | 95.55 | 95.90 | 95.90 | 12,232 |
| 05 Apr 2024 | 97.84 | 99.40 | 97.00 | 97.33 | 97.33 | 9,399 |
| 04 Apr 2024 | 97.50 | 99.35 | 95.70 | 98.65 | 98.65 | 22,247 |
| 03 Apr 2024 | 95.09 | 97.85 | 94.25 | 96.92 | 96.92 | 20,407 |
| 02 Apr 2024 | 94.80 | 96.30 | 93.01 | 94.85 | 94.85 | 21,328 |
| 01 Apr 2024 | 85.18 | 95.60 | 85.18 | 94.65 | 94.65 | 56,652 |
| 28 Mar 2024 | 87.00 | 91.00 | 84.75 | 85.30 | 85.30 | 33,353 |
| 27 Mar 2024 | 88.70 | 90.00 | 85.35 | 85.95 | 85.95 | 49,270 |
| 26 Mar 2024 | 91.15 | 92.95 | 88.15 | 88.40 | 88.40 | 29,902 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 89.55 | 94.25 | 89.55 | 91.10 | 91.10 | 63,997 |
| 21 Mar 2024 | 87.60 | 93.30 | 87.60 | 89.85 | 89.85 | 8,948 |
| 20 Mar 2024 | 88.80 | 90.05 | 87.50 | 87.70 | 87.70 | 19,408 |
| 19 Mar 2024 | 90.00 | 90.00 | 88.60 | 88.90 | 88.90 | 7,879 |
| 18 Mar 2024 | 89.60 | 92.00 | 89.20 | 90.30 | 90.30 | 32,630 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 86.05 | 91.95 | 86.05 | 90.05 | 90.05 | 40,268 |
| 13 Mar 2024 | 92.00 | 92.00 | 85.80 | 86.95 | 86.95 | 45,322 |
| 12 Mar 2024 | 94.15 | 95.70 | 90.30 | 91.15 | 91.15 | 10,151 |
| 11 Mar 2024 | 96.80 | 98.05 | 93.90 | 94.50 | 94.50 | 32,401 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 99.50 | 101.00 | 97.50 | 98.35 | 98.35 | 23,120 |
| 06 Mar 2024 | 100.00 | 100.50 | 96.25 | 97.55 | 97.55 | 33,917 |
| 05 Mar 2024 | 102.05 | 103.00 | 99.15 | 100.00 | 100.00 | 11,302 |
| 04 Mar 2024 | 104.75 | 106.30 | 101.30 | 103.20 | 103.20 | 39,746 |
| 01 Mar 2024 | 103.45 | 106.45 | 102.85 | 105.05 | 105.05 | 37,399 |
| 29 Feb 2024 | 105.44 | 105.44 | 100.50 | 101.39 | 101.39 | 44,412 |
| 28 Feb 2024 | 107.49 | 108.53 | 102.00 | 103.84 | 103.84 | 80,140 |
| 27 Feb 2024 | 98.54 | 110.85 | 96.81 | 105.89 | 105.89 | 253,679 |
| 26 Feb 2024 | 99.81 | 99.81 | 96.05 | 96.61 | 96.61 | 37,788 |
| 23 Feb 2024 | 100.40 | 102.00 | 98.05 | 98.62 | 98.62 | 56,946 |
| 22 Feb 2024 | 102.42 | 102.67 | 99.50 | 99.85 | 99.85 | 15,741 |
| 21 Feb 2024 | 99.90 | 105.00 | 99.90 | 102.41 | 102.41 | 118,672 |
| 20 Feb 2024 | 102.97 | 103.08 | 99.50 | 99.90 | 99.90 | 40,853 |
| 16 Feb 2024 | 97.69 | 100.40 | 94.05 | 95.04 | 95.04 | 84,077 |
| 15 Feb 2024 | 91.00 | 103.20 | 89.45 | 98.42 | 98.42 | 152,522 |
| 14 Feb 2024 | 89.20 | 91.85 | 88.19 | 89.56 | 89.56 | 4,767 |
| 13 Feb 2024 | 89.79 | 89.90 | 85.90 | 89.49 | 89.49 | 3,906 |
| 12 Feb 2024 | 92.55 | 92.75 | 87.80 | 88.09 | 88.09 | 12,023 |
| 09 Feb 2024 | 93.21 | 94.82 | 89.90 | 91.00 | 91.00 | 55,194 |
| 08 Feb 2024 | 93.81 | 96.10 | 93.20 | 93.50 | 93.50 | 41,468 |
| 07 Feb 2024 | 93.95 | 97.73 | 93.70 | 94.54 | 94.54 | 26,568 |
| 06 Feb 2024 | 94.15 | 95.35 | 93.20 | 93.91 | 93.91 | 10,497 |
| 05 Feb 2024 | 97.73 | 97.73 | 93.55 | 93.67 | 93.67 | 31,940 |
| 02 Feb 2024 | 96.64 | 98.50 | 95.75 | 96.53 | 96.53 | 18,514 |
| 01 Feb 2024 | 96.99 | 96.99 | 94.95 | 95.56 | 95.56 | 18,656 |
| 31 Jan 2024 | 96.66 | 99.35 | 95.20 | 96.03 | 96.03 | 19,839 |
| 30 Jan 2024 | 96.49 | 96.50 | 94.70 | 94.76 | 94.76 | 13,065 |
| 29 Jan 2024 | 97.23 | 97.50 | 95.05 | 95.53 | 95.53 | 8,269 |
| 26 Jan 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 25 Jan 2024 | 99.98 | 99.98 | 95.65 | 96.21 | 96.21 | 2,447 |
| 24 Jan 2024 | 97.00 | 100.20 | 94.95 | 97.37 | 97.37 | 19,845 |
| 23 Jan 2024 | 100.66 | 101.04 | 96.00 | 96.61 | 96.61 | 50,831 |
| 22 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 19 Jan 2024 | 102.55 | 102.55 | 99.15 | 99.50 | 99.50 | 15,040 |
| 18 Jan 2024 | 99.11 | 102.77 | 97.20 | 100.54 | 100.54 | 12,972 |
| 17 Jan 2024 | 100.41 | 104.00 | 99.90 | 100.41 | 100.41 | 38,923 |
| 16 Jan 2024 | 100.84 | 106.43 | 100.08 | 102.59 | 102.59 | 67,047 |
| 12 Jan 2024 | 97.00 | 106.53 | 95.35 | 102.27 | 102.27 | 141,202 |
| 11 Jan 2024 | 97.50 | 97.89 | 95.00 | 96.71 | 96.71 | 16,337 |
| 10 Jan 2024 | 96.40 | 98.94 | 95.95 | 96.53 | 96.53 | 5,499 |
| 09 Jan 2024 | 97.49 | 97.65 | 96.20 | 96.43 | 96.43 | 5,050 |
| 08 Jan 2024 | 96.62 | 97.87 | 95.65 | 96.60 | 96.60 | 29,402 |
| 05 Jan 2024 | 97.69 | 98.45 | 96.30 | 96.59 | 96.59 | 33,352 |
| 04 Jan 2024 | 99.64 | 99.64 | 97.25 | 97.69 | 97.69 | 40,405 |
| 03 Jan 2024 | 96.00 | 99.50 | 95.77 | 98.31 | 98.31 | 49,418 |
| 02 Jan 2024 | 96.84 | 96.90 | 93.57 | 95.79 | 95.79 | 52,820 |
| 29 Dec 2023 | 88.89 | 89.00 | 88.15 | 88.71 | 88.71 | 4,360 |
| 28 Dec 2023 | 88.77 | 88.85 | 87.78 | 87.94 | 87.94 | 11,538 |
| 27 Dec 2023 | 87.36 | 90.65 | 87.35 | 88.50 | 88.50 | 23,774 |
| 26 Dec 2023 | 89.50 | 89.50 | 87.10 | 87.50 | 87.50 | 10,833 |
| 22 Dec 2023 | 88.19 | 89.64 | 86.85 | 88.49 | 88.49 | 20,451 |
| 21 Dec 2023 | 86.96 | 88.20 | 86.60 | 87.56 | 87.56 | 2,549 |
| 20 Dec 2023 | 89.29 | 89.75 | 86.80 | 86.92 | 86.92 | 15,751 |
| 19 Dec 2023 | 90.00 | 90.00 | 88.55 | 89.29 | 89.29 | 1,274 |
| 18 Dec 2023 | 88.89 | 90.35 | 88.31 | 88.96 | 88.96 | 16,680 |
| 15 Dec 2023 | 88.80 | 90.16 | 88.00 | 88.75 | 88.75 | 3,681 |
| 14 Dec 2023 | 90.00 | 90.60 | 88.20 | 88.39 | 88.39 | 11,190 |
| 13 Dec 2023 | 90.26 | 90.60 | 89.61 | 89.66 | 89.66 | 1,643 |
| 12 Dec 2023 | 91.25 | 91.47 | 89.67 | 89.78 | 89.78 | 4,227 |
| 11 Dec 2023 | 91.35 | 92.25 | 89.75 | 90.18 | 90.18 | 15,434 |
| 08 Dec 2023 | 91.29 | 93.75 | 89.45 | 91.22 | 91.22 | 39,707 |
| 07 Dec 2023 | 91.50 | 91.50 | 89.40 | 89.93 | 89.93 | 18,195 |
| 06 Dec 2023 | 89.56 | 94.20 | 89.56 | 90.60 | 90.60 | 15,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.