Hester Biosciences Limited (HESTERBIO.NS) NSE

Currency In INR

HESTERBIO.NS Historical Return

If you invested ₹1000 in Hester Biosciences Limited (HESTERBIO.NS) 10 years ago, it would be worth ₹3,223.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,066.74, while ₹1000 invested 1 year ago would be worth ₹1,172.82. This corresponds to total returns of 222.36%, 6.67%, 17.28%, respectively, with annualized returns of 12.41%, 1.3%, 17.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HESTERBIO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,413	2,367.8	2,367.8	2,419.7	2,355	5,504
August 20, 2026	2,413	2,413.1	2,413.1	2,445	2,391.2	2,033
August 19, 2026	2,451.2	2,412.3	2,412.3	2,492	2,400	3,428
August 18, 2026	2,418.8	2,413.5	2,413.5	2,496	2,408.6	5,950
August 17, 2026	2,414.4	2,417.6	2,417.6	2,447	2,400.2	3,101
August 14, 2026	2,429.5	2,414.4	2,414.4	2,464.8	2,401	3,742
August 13, 2026	2,441.6	2,460.7	2,460.7	2,471.9	2,431.1	2,819
August 12, 2026	2,487.8	2,465.3	2,465.3	2,500	2,451	5,219
August 11, 2026	2,499.9	2,487.8	2,487.8	2,546.8	2,471	9,229
August 10, 2026	2,401.5	2,493.8	2,493.8	2,519.8	2,399.1	11,961
August 07, 2026	2,484.7	2,417.9	2,417.9	2,500.8	2,401	5,949
August 06, 2026	2,413.5	2,458.5	2,458.5	2,470	2,412.2	3,166
August 05, 2026	2,479.1	2,433.3	2,433.3	2,479.9	2,425	5,044
August 04, 2026	2,430.2	2,481.9	2,481.9	2,495	2,407.2	5,853
August 03, 2026	2,477	2,442.4	2,442.4	2,489.8	2,420	6,358
July 31, 2026	2,483.2	2,477.7	2,477.7	2,539	2,451	13,696
July 30, 2026	2,509.4	2,478.2	2,478.2	2,683.6	2,365	450,573
July 29, 2026	2,522.9	2,496.9	2,496.9	2,547.9	2,451	8,568
July 28, 2026	2,550	2,520.4	2,520.4	2,564.9	2,497.2	10,895
July 27, 2026	2,376	2,528.4	2,528.4	2,564.9	2,376	41,094
July 23, 2026	2,406.8	2,365	2,365	2,421.5	2,351.7	6,948
July 22, 2026	2,450	2,431	2,431	2,468.7	2,401	7,523
July 21, 2026	2,600	2,450	2,450	2,600	2,402.6	15,265
July 20, 2026	2,464.9	2,523.4	2,523.4	2,600	2,455	49,224
July 17, 2026	2,436.9	2,447.8	2,447.8	2,490	2,400	16,908
July 16, 2026	2,420	2,437.6	2,437.6	2,454	2,352.9	31,775
July 15, 2026	2,330	2,412.2	2,412.2	2,550	2,330	96,836
July 14, 2026	2,630	2,386.8	2,386.8	2,660	2,341	290,181
July 13, 2026	2,110	2,545	2,545	2,545	2,110	482,367
July 10, 2026	2,109.7	2,120.9	2,120.9	2,155	2,109.2	3,559
July 09, 2026	2,088	2,102.2	2,102.2	2,152.6	2,079.1	2,793
July 08, 2026	2,170.4	2,087.8	2,087.8	2,192.8	2,067.2	8,575
July 07, 2026	2,169	2,205.6	2,205.6	2,218	2,168.9	5,670
July 06, 2026	2,218.2	2,168.5	2,168.5	2,259	2,154.5	3,072
July 03, 2026	2,167	2,198.4	2,198.4	2,295	2,167	10,286
July 02, 2026	2,204.5	2,167	2,167	2,204.5	2,142.1	2,107
July 01, 2026	2,164.9	2,198.6	2,198.6	2,222.9	2,163.2	4,161
June 30, 2026	2,194.5	2,165.9	2,165.9	2,220.4	2,151.5	2,660
June 29, 2026	2,263.2	2,198.6	2,198.6	2,274.9	2,130.1	13,944
June 25, 2026	2,239.9	2,230.8	2,230.8	2,315	2,205.1	20,761
June 24, 2026	2,154.1	2,239.9	2,239.9	2,287.7	2,121.1	47,614
June 23, 2026	2,151	2,116.6	2,116.6	2,193	2,097.2	7,439
June 22, 2026	2,079.9	2,149.1	2,149.1	2,175	2,079.9	15,552
June 19, 2026	2,058.7	2,076.4	2,076.4	2,108.4	2,016.3	11,530
June 18, 2026	2,052.7	2,058.7	2,058.7	2,149	2,039.3	9,592
June 17, 2026	2,054.4	2,052.6	2,052.6	2,085	2,033.3	4,434
June 16, 2026	2,066.6	2,054.4	2,054.4	2,093.7	2,007	5,766
June 15, 2026	1,979	2,066.6	2,066.6	2,093	1,965	14,168
June 12, 2026	1,980.5	1,952.9	1,952.9	1,990	1,925	3,037
June 11, 2026	1,935.6	1,959.9	1,959.9	2,018.8	1,924	6,207
June 10, 2026	1,926	1,939.2	1,939.2	1,993.1	1,924	4,493
June 09, 2026	1,941	1,942.4	1,942.4	1,970	1,916	8,795
June 08, 2026	1,950	1,963.2	1,963.2	2,014.8	1,932.2	3,807
June 05, 2026	1,916	1,961.6	1,961.6	2,018	1,916	5,226
June 04, 2026	1,965.4	1,922.4	1,922.4	1,992.8	1,910.2	3,827
June 03, 2026	2,030.2	1,956.9	1,956.9	2,032.1	1,925	8,024
June 02, 2026	1,995	2,015.4	2,015.4	2,029	1,970.7	4,673
June 01, 2026	2,030	2,017.1	2,017.1	2,070.6	1,991	10,908
May 29, 2026	1,999	2,009.2	2,009.2	2,078.9	1,978	19,989
May 27, 2026	2,158	1,990	1,990	2,179.2	1,972.7	24,328