Hester Biosciences Limited - HESTERBIO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,105.8	2,128.9	2,128.9	2,170	2,086.8	10,933
September 04, 2025	2,047.9	2,101.6	2,101.6	2,149.1	2,047.9	6,965
September 03, 2025	2,063.7	2,044	2,044	2,080.7	2,035	2,388
September 02, 2025	2,064.1	2,058.6	2,058.6	2,076.5	2,043.8	1,702
September 01, 2025	2,037.5	2,031.6	2,031.6	2,057.9	2,001.2	3,574
August 29, 2025	2,050.8	2,026	2,026	2,065.4	2,025	3,296
August 28, 2025	2,116.2	2,030.5	2,030.5	2,116.2	2,025	4,154
August 26, 2025	2,125	2,116.2	2,116.2	2,150.7	2,101.6	4,628
August 25, 2025	1,997	2,131.6	2,131.6	2,172	1,997	27,806
August 22, 2025	2,031	2,018.9	2,018.9	2,063.8	2,003	2,848
August 21, 2025	2,030	2,045.1	2,045.1	2,070	2,030	6,022
August 20, 2025	1,956.4	2,018.4	2,018.4	2,155.7	1,934.6	43,264
August 19, 2025	1,906	1,946.6	1,946.6	1,959.9	1,906	3,198
August 18, 2025	1,949	1,927.7	1,927.7	1,949	1,916.3	2,769
August 14, 2025	1,936.3	1,893.7	1,893.7	1,936.3	1,878.2	2,103
August 13, 2025	1,990	1,907.7	1,907.7	1,990	1,886.1	5,962
August 12, 2025	1,947.9	1,945.8	1,945.8	1,969.9	1,929.9	4,786
August 11, 2025	1,974.9	1,933	1,933	1,999	1,910.1	5,325
August 08, 2025	2,002	1,951.6	1,951.6	2,015.1	1,941	7,404
August 07, 2025	1,986.9	2,010.2	2,010.2	2,060	1,981.3	6,482
August 06, 2025	2,005.9	1,986.9	1,986.9	2,085	1,956.4	10,354
August 05, 2025	2,150	2,025.3	2,025.3	2,187.8	2,020.3	20,896
August 04, 2025	2,194.9	2,118.2	2,118.2	2,350	2,101	88,528
August 01, 2025	1,945	2,193.8	2,193.8	2,338	1,820	364,378
July 31, 2025	1,882.7	1,949.2	1,949.2	1,980.5	1,882.7	9,432
July 30, 2025	1,862	1,882.8	1,882.8	1,898	1,852.6	1,507
July 29, 2025	1,834	1,843.2	1,843.2	1,849	1,810	1,920
July 28, 2025	1,803	1,814.5	1,814.5	1,840.3	1,800	1,580
July 25, 2025	1,872.2	1,803.5	1,803.5	1,880.3	1,798	6,140
July 24, 2025	1,868	1,881.4	1,881.4	1,899	1,846.7	2,904
July 23, 2025	1,876.2	1,850.6	1,850.6	1,892.3	1,844	3,318
July 22, 2025	1,923	1,880.4	1,880.4	1,923	1,875.9	1,686
July 21, 2025	1,915.8	1,899.3	1,899.3	1,966	1,885	3,573
July 18, 2025	1,946	1,927.9	1,927.9	1,963.9	1,902.7	3,011
July 17, 2025	1,851.6	1,941.8	1,941.8	2,070	1,849.8	30,292
July 16, 2025	1,877.6	1,861	1,861	1,883	1,845.4	3,197
July 15, 2025	1,862.3	1,878.1	1,878.1	1,887	1,862.3	7,181
July 14, 2025	1,813.9	1,853.1	1,853.1	1,882	1,802.2	2,973
July 11, 2025	1,809.1	1,805	1,805	1,830	1,800	1,746
July 10, 2025	1,829	1,794.5	1,794.5	1,835.9	1,792	1,222
July 09, 2025	1,792.3	1,812.9	1,812.9	1,827.9	1,780.8	895
July 08, 2025	1,810	1,792.3	1,792.3	1,810	1,771	1,246
July 07, 2025	1,822	1,785.2	1,785.2	1,822	1,771	1,365
July 04, 2025	1,806.5	1,796.3	1,796.3	1,815.8	1,788.8	841
July 03, 2025	1,794	1,810.1	1,810.1	1,819.5	1,794	1,045
July 02, 2025	1,817	1,803.1	1,803.1	1,825.4	1,796.2	843
July 01, 2025	1,888	1,815.4	1,815.4	1,888	1,810	2,135
June 30, 2025	1,855.7	1,854.9	1,854.9	1,869	1,837	1,369
June 27, 2025	1,832	1,846	1,846	1,860	1,813	2,311
June 26, 2025	1,873	1,815.6	1,821.3	1,873	1,815.6	1,303
June 25, 2025	1,875	1,851.1	1,851.1	1,875	1,819.1	2,552
June 24, 2025	1,767	1,804.8	1,804.8	1,825	1,767	1,367
June 23, 2025	1,740	1,759.3	1,759.3	1,769.9	1,730.1	1,764
June 20, 2025	1,795.3	1,748.9	1,748.9	1,796.6	1,736	2,197
June 19, 2025	1,790	1,768.9	1,768.9	1,822	1,760	2,069
June 18, 2025	1,840.2	1,805.1	1,805.1	1,845.9	1,794.6	2,693
June 17, 2025	1,830	1,830	1,830	1,882.8	1,820.1	2,098
June 16, 2025	1,831	1,843.3	1,843.3	1,857.1	1,825	1,825
June 13, 2025	1,850	1,859	1,859	1,877.1	1,816.1	2,906
June 12, 2025	1,869	1,861.3	1,861.3	1,887.2	1,850	1,857

Hester Biosciences Limited (HESTERBIO.NS) NSE