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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,949.4	1,921.7	1,921.7	1,950	1,895	4,541
September 25, 2025	1,958.6	1,953	1,953	1,967.9	1,938.2	1,300
September 24, 2025	1,979.6	1,958.6	1,958.6	1,983	1,950	2,151
September 23, 2025	2,005.9	1,978.1	1,978.1	2,005.9	1,957	4,932
September 22, 2025	2,021.2	1,995.4	1,995.4	2,046.1	1,971.7	4,464
September 19, 2025	2,035.3	2,021.2	2,021.2	2,050	2,004.7	2,293
September 18, 2025	2,051	2,037.3	2,037.3	2,059.9	2,024.1	1,436
September 17, 2025	2,063	2,051.8	2,051.8	2,066.1	2,040.1	3,381
September 16, 2025	2,025.2	2,063	2,063	2,088.8	2,010	3,934
September 15, 2025	2,068.1	2,041.8	2,041.8	2,083	2,030	3,340
September 12, 2025	2,124.1	2,083	2,083	2,125	2,073.4	3,374
September 11, 2025	2,119.2	2,117.7	2,117.7	2,171	2,103.9	9,798
September 10, 2025	2,138.9	2,100.3	2,100.3	2,141.9	2,086.2	4,219
September 09, 2025	2,151.7	2,117.7	2,117.7	2,178	2,101	9,676
September 08, 2025	2,159	2,136.7	2,136.7	2,180	2,120	3,891
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

Hester Biosciences Limited (HESTERBIO.NS) NSE