Hester Biosciences Limited (HESTERBIO.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Hester Biosciences Limited (HESTERBIO.NS) 10 years ago, it would be worth ₹3,148.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹897.25, while ₹1000 invested 1 year ago would be worth ₹1,069.51. This corresponds to total returns of 214.86%, -10.28%, 6.95%, respectively, with annualized returns of 12.15%, -2.15%, 6.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 2,323 | 2,279 | 2,279 | 2,343.9 | 2,267.5 | 3,132 |
| September 09, 2026 | 2,316.9 | 2,322.6 | 2,322.6 | 2,360 | 2,257.4 | 3,779 |
| September 08, 2026 | 2,354.7 | 2,318.3 | 2,318.3 | 2,369.9 | 2,290 | 5,572 |
| September 07, 2026 | 2,405.4 | 2,362.7 | 2,362.7 | 2,405.4 | 2,330.1 | 8,149 |
| September 04, 2026 | 2,199.9 | 2,405.4 | 2,405.4 | 2,540.9 | 2,170 | 93,542 |
| September 03, 2026 | 2,176.5 | 2,201.7 | 2,201.7 | 2,225 | 2,176.5 | 1,970 |
| September 02, 2026 | 2,189.5 | 2,176.5 | 2,176.5 | 2,210.9 | 2,146 | 7,248 |
| September 01, 2026 | 2,257.5 | 2,200.5 | 2,200.5 | 2,283.3 | 2,182 | 5,057 |
| August 31, 2026 | 2,292.6 | 2,258.9 | 2,258.9 | 2,292.7 | 2,255.5 | 1,910 |
| August 28, 2026 | 2,294.4 | 2,302.3 | 2,302.3 | 2,347.9 | 2,291.2 | 2,399 |
| August 27, 2026 | 2,336.7 | 2,289.8 | 2,289.8 | 2,359.2 | 2,270.2 | 6,174 |
| August 26, 2026 | 2,421.8 | 2,354.4 | 2,354.4 | 2,433.7 | 2,340.4 | 4,297 |
| August 25, 2026 | 2,360 | 2,421.8 | 2,421.8 | 2,449 | 2,355.1 | 2,361 |
| August 24, 2026 | 2,351 | 2,364.5 | 2,364.5 | 2,383.5 | 2,347 | 1,594 |
| 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 |