Get 20% lifetime commission for referring investors to digrin.com
here.
ESTER INDUSTRIES - Price History
Monthly price history for ESTER.NS (ESTER INDUSTRIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹123.80 | ₹123.80 |
| April 2024 | ₹119.90 | ₹119.90 |
| March 2024 | ₹84.95 | ₹84.95 |
| February 2024 | ₹101.45 | ₹101.45 |
| January 2024 | ₹95.85 | ₹95.85 |
| December 2023 | ₹88.80 | ₹88.80 |
| November 2023 | ₹90.75 | ₹90.75 |
| October 2023 | ₹91.50 | ₹91.50 |
| September 2023 | ₹94.10 | ₹94.10 |
| August 2023 | ₹95.30 | ₹95.80 |
| July 2023 | ₹108.33 | ₹108.90 |
| June 2023 | ₹109.77 | ₹110.35 |
| May 2023 | ₹112.06 | ₹112.65 |
| April 2023 | ₹111.71 | ₹112.30 |
| March 2023 | ₹86.44 | ₹86.90 |
| February 2023 | ₹91.37 | ₹91.85 |
| January 2023 | ₹125.99 | ₹126.65 |
| December 2022 | ₹129.77 | ₹130.45 |
| November 2022 | ₹139.22 | ₹139.95 |
| October 2022 | ₹172.04 | ₹172.95 |
| September 2022 | ₹162.74 | ₹163.60 |
| August 2022 | ₹159.99 | ₹162.65 |
| July 2022 | ₹130.58 | ₹132.75 |
| June 2022 | ₹119.56 | ₹121.55 |
| May 2022 | ₹134.17 | ₹136.40 |
| April 2022 | ₹158.42 | ₹161.05 |
| March 2022 | ₹140.61 | ₹142.95 |
| February 2022 | ₹122.71 | ₹124.75 |
| January 2022 | ₹132.89 | ₹135.10 |
| December 2021 | ₹125.96 | ₹128.05 |
| November 2021 | ₹118.58 | ₹120.55 |
| October 2021 | ₹130.68 | ₹134.35 |
| September 2021 | ₹143.57 | ₹147.60 |
| August 2021 | ₹127.97 | ₹133.25 |
| July 2021 | ₹133.87 | ₹139.40 |
| June 2021 | ₹130.27 | ₹135.65 |
| May 2021 | ₹132.29 | ₹137.75 |
| April 2021 | ₹140.60 | ₹146.40 |
| March 2021 | ₹112.12 | ₹116.75 |
| February 2021 | ₹100.26 | ₹104.40 |
| January 2021 | ₹113.23 | ₹117.90 |
| December 2020 | ₹112.84 | ₹117.50 |
| November 2020 | ₹122.16 | ₹127.20 |
| October 2020 | ₹115.34 | ₹121.60 |
| September 2020 | ₹70.14 | ₹73.95 |
| August 2020 | ₹61.56 | ₹64.90 |
| July 2020 | ₹51.54 | ₹56.20 |
| June 2020 | ₹47.27 | ₹51.55 |
| May 2020 | ₹28.29 | ₹30.85 |
| April 2020 | ₹29.21 | ₹31.85 |
| March 2020 | ₹22.06 | ₹24.05 |
| February 2020 | ₹32.23 | ₹35.15 |
| January 2020 | ₹35.67 | ₹38.90 |
| December 2019 | ₹30.31 | ₹33.05 |
| November 2019 | ₹30.68 | ₹33.45 |
| October 2019 | ₹28.47 | ₹31.05 |
| September 2019 | ₹29.62 | ₹32.30 |
| August 2019 | ₹28.58 | ₹31.65 |
| July 2019 | ₹22.71 | ₹25.15 |
| June 2019 | ₹27.18 | ₹30.10 |
| May 2019 | ₹31.11 | ₹34.45 |
| April 2019 | ₹29.76 | ₹32.95 |
| March 2019 | ₹31.34 | ₹34.70 |
| February 2019 | ₹27.54 | ₹30.50 |
| January 2019 | ₹27.05 | ₹29.95 |
| December 2018 | ₹32.92 | ₹36.45 |
| November 2018 | ₹31.74 | ₹35.15 |
| October 2018 | ₹37.48 | ₹41.50 |
| September 2018 | ₹36.94 | ₹40.90 |
| August 2018 | ₹43.80 | ₹48.50 |
| July 2018 | ₹44.66 | ₹49.45 |
| June 2018 | ₹40.91 | ₹45.30 |
| May 2018 | ₹50.85 | ₹56.30 |
| April 2018 | ₹64.26 | ₹71.15 |
| March 2018 | ₹60.10 | ₹66.55 |
| February 2018 | ₹59.02 | ₹65.35 |
| January 2018 | ₹66.24 | ₹73.35 |
| December 2017 | ₹55.59 | ₹61.55 |
| November 2017 | ₹34.41 | ₹38.10 |
| October 2017 | ₹39.24 | ₹43.45 |
| September 2017 | ₹32.78 | ₹36.30 |
| August 2017 | ₹33.37 | ₹36.95 |
| July 2017 | ₹34.18 | ₹37.85 |
| June 2017 | ₹33.14 | ₹36.70 |
| May 2017 | ₹34.14 | ₹37.80 |
| April 2017 | ₹41.32 | ₹45.75 |
| March 2017 | ₹42.31 | ₹46.85 |
| February 2017 | ₹35.22 | ₹39 |
| January 2017 | ₹37.66 | ₹41.70 |
| December 2016 | ₹34.23 | ₹37.90 |
| November 2016 | ₹35.13 | ₹38.90 |
| October 2016 | ₹47.28 | ₹52.35 |
| September 2016 | ₹41.59 | ₹46.05 |
| August 2016 | ₹37.75 | ₹41.80 |
| July 2016 | ₹39.51 | ₹43.75 |
| June 2016 | ₹48.86 | ₹54.10 |
| May 2016 | ₹49.72 | ₹55.05 |
| April 2016 | ₹55.99 | ₹62 |
| March 2016 | ₹47.37 | ₹52.45 |
| February 2016 | ₹33.24 | ₹36.80 |
| January 2016 | ₹59.52 | ₹65.90 |
| December 2015 | ₹80.29 | ₹88.90 |
| November 2015 | ₹81.24 | ₹89.95 |
| October 2015 | ₹50.44 | ₹55.85 |
| September 2015 | ₹41.27 | ₹45.70 |
| August 2015 | ₹32.15 | ₹35.60 |
| July 2015 | ₹25.60 | ₹28.35 |
| June 2015 | ₹22.71 | ₹25.15 |
| May 2015 | ₹18.02 | ₹19.95 |
| April 2015 | ₹17.16 | ₹19 |
| March 2015 | ₹14.81 | ₹16.40 |
| February 2015 | ₹15.13 | ₹16.75 |
| January 2015 | ₹18.20 | ₹20.15 |
| December 2014 | ₹17.20 | ₹19.05 |
| November 2014 | ₹19.42 | ₹21.50 |
| October 2014 | ₹21.86 | ₹24.20 |
| September 2014 | ₹21.40 | ₹23.70 |
| August 2014 | ₹18.74 | ₹21.15 |
| July 2014 | ₹19.10 | ₹21.55 |
| June 2014 | ₹18.74 | ₹21.15 |
| May 2014 | ₹15.20 | ₹17.15 |
| April 2014 | ₹11.79 | ₹13.30 |
| March 2014 | ₹9.48 | ₹10.70 |
| February 2014 | ₹9.30 | ₹10.50 |
| January 2014 | ₹10.94 | ₹12.35 |
| December 2013 | ₹11.96 | ₹13.50 |
| November 2013 | ₹12.10 | ₹13.65 |
| October 2013 | ₹12.32 | ₹13.90 |
| September 2013 | ₹9.04 | ₹10.20 |
| August 2013 | ₹7.84 | ₹8.85 |
| July 2013 | ₹6.87 | ₹7.75 |
| June 2013 | ₹7.13 | ₹8.05 |
| May 2013 | ₹8.29 | ₹9.35 |
| April 2013 | ₹8.86 | ₹10 |
| March 2013 | ₹9.22 | ₹10.40 |
| February 2013 | ₹10.99 | ₹12.40 |
| January 2013 | ₹14.40 | ₹16.25 |
| December 2012 | ₹14.75 | ₹16.65 |
| November 2012 | ₹15.38 | ₹17.35 |
| October 2012 | ₹14.84 | ₹16.75 |
| September 2012 | ₹14.71 | ₹16.60 |
| August 2012 | ₹14.31 | ₹16.15 |
| July 2012 | ₹14.93 | ₹16.85 |
| June 2012 | ₹14.80 | ₹16.70 |
| May 2012 | ₹14.75 | ₹16.65 |
| April 2012 | ₹17.19 | ₹19.40 |
| March 2012 | ₹17.37 | ₹19.60 |
| February 2012 | ₹20.25 | ₹22.85 |
| January 2012 | ₹21.80 | ₹24.60 |
| December 2011 | ₹18.30 | ₹20.65 |
| November 2011 | ₹22.46 | ₹25.35 |
| October 2011 | ₹28.49 | ₹32.15 |
| September 2011 | ₹24.55 | ₹27.70 |
| August 2011 | ₹27.25 | ₹30.75 |
| July 2011 | ₹37.44 | ₹42.25 |
| June 2011 | ₹38.94 | ₹45.90 |
ESTER.NS
Price: ₹123.80
52 week price:
5-year range yield:
Forward Dividend Yield: 0.40%
Payout Ratio: -3.62%
Payout Ratio Range:
Dividend Per Share: 0.50 INR
Earnings Per Share: -13.80 INR
P/E Ratio: -9.95
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 11.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: -30.00%