Ester Industries Limited (500136.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 143.05 | 153.00 | 142.20 | 147.85 | 147.85 | 60,830 |
| 03 Oct 2024 | 147.10 | 151.65 | 144.55 | 146.05 | 146.05 | 42,213 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 152.20 | 155.05 | 150.50 | 151.45 | 151.45 | 41,877 |
| 30 Sept 2024 | 151.10 | 158.50 | 151.10 | 156.55 | 156.55 | 30,801 |
| 27 Sept 2024 | 164.85 | 164.85 | 156.05 | 157.15 | 157.15 | 26,625 |
| 26 Sept 2024 | 160.60 | 164.30 | 158.25 | 158.95 | 158.95 | 27,073 |
| 25 Sept 2024 | 158.00 | 165.45 | 158.00 | 160.25 | 160.25 | 38,825 |
| 24 Sept 2024 | 165.00 | 170.00 | 160.90 | 161.75 | 161.75 | 49,335 |
| 23 Sept 2024 | 168.00 | 174.00 | 166.25 | 167.15 | 167.15 | 51,406 |
| 20 Sept 2024 | 166.90 | 169.95 | 164.60 | 168.00 | 168.00 | 25,658 |
| 19 Sept 2024 | 174.00 | 177.45 | 164.30 | 166.90 | 166.90 | 53,445 |
| 18 Sept 2024 | 168.90 | 172.90 | 166.10 | 172.05 | 172.05 | 142,952 |
| 17 Sept 2024 | 168.80 | 177.60 | 164.00 | 165.55 | 165.55 | 93,537 |
| 16 Sept 2024 | 168.50 | 170.50 | 163.85 | 167.00 | 167.00 | 57,301 |
| 13 Sept 2024 | 163.95 | 173.90 | 162.30 | 166.00 | 166.00 | 147,778 |
| 12 Sept 2024 | 169.90 | 169.90 | 161.60 | 164.30 | 164.30 | 117,884 |
| 11 Sept 2024 | 146.00 | 171.70 | 146.00 | 168.25 | 168.25 | 459,924 |
| 10 Sept 2024 | 148.75 | 152.40 | 146.50 | 149.85 | 149.85 | 54,025 |
| 09 Sept 2024 | 137.00 | 154.95 | 135.95 | 148.05 | 148.05 | 122,794 |
| 06 Sept 2024 | 140.55 | 141.95 | 134.25 | 136.85 | 136.85 | 42,566 |
| 05 Sept 2024 | 142.00 | 145.00 | 139.95 | 140.55 | 140.55 | 20,636 |
| 04 Sept 2024 | 135.00 | 142.50 | 135.00 | 141.95 | 141.95 | 39,419 |
| 03 Sept 2024 | 138.60 | 141.20 | 136.60 | 138.25 | 138.25 | 34,325 |
| 30 Aug 2024 | 144.75 | 145.90 | 139.45 | 140.25 | 140.25 | 38,213 |
| 29 Aug 2024 | 149.00 | 149.75 | 140.05 | 141.90 | 141.90 | 68,853 |
| 28 Aug 2024 | 149.80 | 151.00 | 147.15 | 150.10 | 150.10 | 94,404 |
| 27 Aug 2024 | 152.05 | 153.60 | 146.70 | 147.55 | 147.55 | 77,697 |
| 26 Aug 2024 | 161.80 | 161.80 | 153.00 | 155.15 | 155.15 | 50,851 |
| 23 Aug 2024 | 155.00 | 161.10 | 153.90 | 155.90 | 155.90 | 47,193 |
| 22 Aug 2024 | 155.90 | 164.90 | 151.30 | 152.70 | 152.70 | 245,232 |
| 21 Aug 2024 | 141.40 | 154.75 | 141.40 | 152.90 | 152.90 | 64,084 |
| 20 Aug 2024 | 141.85 | 147.30 | 141.80 | 142.40 | 142.40 | 111,941 |
| 19 Aug 2024 | 148.35 | 150.60 | 140.70 | 141.85 | 141.85 | 32,814 |
| 16 Aug 2024 | 136.55 | 151.00 | 134.65 | 148.70 | 148.70 | 97,162 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 133.75 | 141.50 | 132.00 | 133.20 | 133.20 | 38,517 |
| 13 Aug 2024 | 149.00 | 149.00 | 130.40 | 131.35 | 131.35 | 56,634 |
| 12 Aug 2024 | 135.00 | 154.00 | 135.00 | 147.75 | 147.75 | 37,018 |
| 09 Aug 2024 | 150.00 | 151.00 | 146.00 | 146.65 | 146.65 | 26,220 |
| 08 Aug 2024 | 141.70 | 150.00 | 141.50 | 147.00 | 147.00 | 29,397 |
| 07 Aug 2024 | 147.50 | 148.10 | 140.60 | 141.70 | 141.70 | 15,824 |
| 06 Aug 2024 | 138.10 | 151.45 | 138.10 | 143.70 | 143.70 | 58,108 |
| 05 Aug 2024 | 135.55 | 141.75 | 134.00 | 139.25 | 139.25 | 66,387 |
| 02 Aug 2024 | 153.60 | 153.60 | 142.65 | 144.35 | 144.35 | 24,845 |
| 01 Aug 2024 | 147.80 | 161.05 | 141.90 | 150.45 | 150.45 | 232,302 |
| 31 July 2024 | 142.00 | 148.00 | 138.30 | 144.05 | 144.05 | 44,032 |
| 30 July 2024 | 145.15 | 153.20 | 140.00 | 143.45 | 143.45 | 164,257 |
| 29 July 2024 | 116.00 | 138.15 | 114.00 | 138.15 | 138.15 | 192,805 |
| 26 July 2024 | 106.10 | 116.75 | 106.00 | 115.15 | 115.15 | 50,944 |
| 25 July 2024 | 107.15 | 111.00 | 106.30 | 107.05 | 107.05 | 35,204 |
| 24 July 2024 | 111.00 | 112.40 | 106.60 | 107.15 | 107.15 | 6,647 |
| 23 July 2024 | 112.10 | 112.10 | 104.50 | 109.35 | 109.35 | 42,429 |
| 22 July 2024 | 105.25 | 113.10 | 105.25 | 111.70 | 111.70 | 19,868 |
| 19 July 2024 | 109.55 | 116.70 | 108.20 | 110.65 | 110.65 | 48,574 |
| 18 July 2024 | 111.50 | 111.55 | 107.30 | 109.50 | 109.50 | 21,066 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 113.05 | 115.30 | 110.80 | 111.45 | 111.45 | 10,188 |
| 15 July 2024 | 112.50 | 115.50 | 112.00 | 113.55 | 113.55 | 29,171 |
| 12 July 2024 | 113.15 | 118.00 | 112.00 | 112.45 | 112.45 | 36,169 |
| 11 July 2024 | 115.30 | 116.40 | 112.20 | 112.85 | 112.85 | 9,096 |
| 10 July 2024 | 114.75 | 117.35 | 114.35 | 114.80 | 114.80 | 14,644 |
| 09 July 2024 | 118.50 | 118.50 | 115.85 | 117.00 | 117.00 | 12,591 |
| 08 July 2024 | 120.05 | 122.70 | 117.05 | 117.70 | 117.70 | 43,041 |
| 05 July 2024 | 124.45 | 124.45 | 120.85 | 121.50 | 121.50 | 17,619 |
| 03 July 2024 | 121.50 | 129.65 | 120.65 | 124.50 | 124.50 | 85,506 |
| 02 July 2024 | 114.25 | 124.90 | 114.25 | 120.80 | 120.80 | 135,642 |
| 01 July 2024 | 113.00 | 118.20 | 113.00 | 117.70 | 117.70 | 38,410 |
| 28 June 2024 | 113.70 | 118.15 | 113.70 | 114.85 | 114.85 | 8,964 |
| 27 June 2024 | 115.00 | 119.00 | 112.60 | 116.00 | 116.00 | 43,686 |
| 26 June 2024 | 117.95 | 117.95 | 115.60 | 116.30 | 116.30 | 6,925 |
| 25 June 2024 | 113.60 | 118.00 | 113.55 | 115.95 | 115.95 | 41,170 |
| 24 June 2024 | 117.90 | 117.90 | 112.15 | 113.65 | 113.65 | 30,159 |
| 21 June 2024 | 118.05 | 122.50 | 114.50 | 115.20 | 115.20 | 15,544 |
| 20 June 2024 | 114.00 | 122.40 | 114.00 | 119.20 | 119.20 | 32,101 |
| 18 June 2024 | 118.20 | 120.90 | 116.75 | 117.55 | 117.55 | 19,162 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 116.65 | 120.75 | 116.15 | 118.80 | 118.80 | 10,830 |
| 13 June 2024 | 115.15 | 116.70 | 113.85 | 116.45 | 116.45 | 11,303 |
| 12 June 2024 | 111.25 | 115.50 | 111.25 | 113.10 | 113.10 | 10,957 |
| 11 June 2024 | 112.35 | 115.50 | 112.35 | 113.65 | 113.65 | 18,763 |
| 10 June 2024 | 111.65 | 114.40 | 111.00 | 112.35 | 112.35 | 23,850 |
| 07 June 2024 | 112.40 | 113.35 | 111.00 | 111.65 | 111.65 | 20,400 |
| 06 June 2024 | 109.80 | 113.95 | 107.55 | 111.75 | 111.75 | 20,090 |
| 05 June 2024 | 101.00 | 110.70 | 101.00 | 107.65 | 107.65 | 22,799 |
| 04 June 2024 | 114.80 | 114.90 | 98.05 | 102.40 | 102.40 | 28,086 |
| 03 June 2024 | 112.35 | 118.05 | 111.20 | 113.65 | 113.65 | 45,408 |
| 31 May 2024 | 112.20 | 115.35 | 110.05 | 111.55 | 111.55 | 28,523 |
| 30 May 2024 | 116.05 | 116.20 | 111.00 | 111.85 | 111.85 | 20,419 |
| 29 May 2024 | 111.40 | 118.50 | 110.60 | 115.25 | 115.25 | 19,753 |
| 28 May 2024 | 115.70 | 117.00 | 110.65 | 111.35 | 111.35 | 28,494 |
| 24 May 2024 | 122.25 | 125.95 | 120.70 | 121.50 | 121.50 | 37,278 |
| 23 May 2024 | 120.20 | 127.75 | 118.80 | 122.25 | 122.25 | 37,768 |
| 22 May 2024 | 129.40 | 131.55 | 124.00 | 125.65 | 125.65 | 51,496 |
| 21 May 2024 | 124.20 | 131.85 | 122.75 | 128.75 | 128.75 | 79,562 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 123.95 | 125.50 | 120.90 | 123.95 | 123.95 | 27,217 |
| 16 May 2024 | 124.90 | 124.90 | 120.30 | 123.00 | 123.00 | 37,274 |
| 15 May 2024 | 127.00 | 127.00 | 121.90 | 123.00 | 123.00 | 25,821 |
| 14 May 2024 | 126.45 | 127.00 | 122.60 | 125.00 | 125.00 | 61,999 |
| *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.