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 ₹3,257.71 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹973.52, while ₹1000 invested 1 year ago would be worth ₹1,428.99. This corresponds to total returns of 225.77%, -2.65%, 42.9%, respectively, with annualized returns of 12.53%, -0.53%, 42.9%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 2,348.2 | 2,308.9 | 2,308.9 | 2,376.1 | 2,289.3 | 4,045 |
| November 08, 2026 | 2,372.8 | 2,365.4 | 2,365.4 | 2,450 | 2,333.2 | 1,661 |
| November 06, 2026 | 2,421.3 | 2,371.4 | 2,371.4 | 2,440.2 | 2,325 | 5,392 |
| November 05, 2026 | 2,312 | 2,407.3 | 2,407.3 | 2,548 | 2,275 | 55,622 |
| November 04, 2026 | 2,259.6 | 2,312 | 2,312 | 2,324 | 2,259.6 | 1,816 |
| November 03, 2026 | 2,278 | 2,262.1 | 2,262.1 | 2,306.5 | 2,251 | 679 |
| November 02, 2026 | 2,374 | 2,278.7 | 2,278.7 | 2,374 | 2,255.6 | 1,272 |
| October 30, 2026 | 2,258.5 | 2,289.3 | 2,289.3 | 2,327.5 | 2,258.5 | 1,990 |
| October 29, 2026 | 2,243.7 | 2,307.6 | 2,307.6 | 2,333.1 | 2,223 | 4,108 |
| October 28, 2026 | 2,163.8 | 2,243.7 | 2,243.7 | 2,260 | 2,140.1 | 3,051 |
| October 27, 2026 | 2,020.5 | 2,152.9 | 2,152.9 | 2,190 | 2,020.5 | 1,546 |
| October 26, 2026 | 2,082 | 2,058.1 | 2,058.1 | 2,111.8 | 2,009.6 | 3,427 |
| October 23, 2026 | 2,146 | 2,056.6 | 2,056.6 | 2,146 | 2,050 | 2,422 |
| October 22, 2026 | 2,152.3 | 2,146.8 | 2,146.8 | 2,179.9 | 2,125.1 | 4,844 |
| October 21, 2026 | 2,266.7 | 2,170.3 | 2,170.3 | 2,282 | 2,151 | 4,300 |
| October 19, 2026 | 2,236.5 | 2,266.7 | 2,266.7 | 2,322.1 | 2,202 | 4,473 |
| October 16, 2026 | 2,196 | 2,236.5 | 2,236.5 | 2,247 | 2,185.1 | 2,783 |
| October 15, 2026 | 2,157.7 | 2,196.4 | 2,196.4 | 2,270.9 | 2,156.9 | 5,392 |
| October 14, 2026 | 2,123.3 | 2,157.7 | 2,157.7 | 2,189.9 | 2,112.7 | 2,149 |
| October 13, 2026 | 2,076.8 | 2,127 | 2,127 | 2,143.6 | 2,070 | 1,410 |
| October 12, 2026 | 2,100 | 2,095.6 | 2,095.6 | 2,122 | 2,061.5 | 2,765 |
| October 09, 2026 | 2,067.5 | 2,058.7 | 2,058.7 | 2,090.9 | 2,030.5 | 2,602 |
| October 08, 2026 | 2,167.1 | 2,069.9 | 2,069.9 | 2,174.9 | 2,051 | 2,627 |
| October 07, 2026 | 2,173.6 | 2,167.2 | 2,167.2 | 2,204.9 | 2,152 | 1,902 |
| October 06, 2026 | 2,130 | 2,174.1 | 2,174.1 | 2,184.9 | 2,090.2 | 4,424 |
| October 05, 2026 | 2,164.7 | 2,105.5 | 2,105.5 | 2,186.9 | 2,090.2 | 2,729 |
| October 01, 2026 | 2,162.7 | 2,126.8 | 2,126.8 | 2,167.9 | 2,075.5 | 2,718 |
| September 30, 2026 | 2,163.6 | 2,175.8 | 2,175.8 | 2,240.1 | 2,160.2 | 2,531 |
| September 29, 2026 | 2,156.6 | 2,165 | 2,165 | 2,192.9 | 2,125.2 | 3,362 |
| September 28, 2026 | 2,172.3 | 2,147.3 | 2,147.3 | 2,174.8 | 2,136 | 1,553 |
| September 25, 2026 | 2,190.2 | 2,182.9 | 2,182.9 | 2,230 | 2,156 | 1,572 |
| September 24, 2026 | 2,237.8 | 2,201.2 | 2,201.2 | 2,237.9 | 2,187.1 | 1,398 |
| September 23, 2026 | 2,178 | 2,241.8 | 2,241.8 | 2,261.2 | 2,177.4 | 1,601 |
| September 22, 2026 | 2,184.8 | 2,178.7 | 2,178.7 | 2,235.9 | 2,166.1 | 1,256 |
| September 21, 2026 | 2,200 | 2,188.8 | 2,188.8 | 2,236.4 | 2,158.5 | 3,227 |
| September 18, 2026 | 2,245 | 2,195.6 | 2,195.6 | 2,275.5 | 2,162.8 | 5,041 |
| September 17, 2026 | 2,176 | 2,245.8 | 2,245.8 | 2,276.9 | 2,176 | 5,073 |
| September 16, 2026 | 2,147 | 2,207.7 | 2,207.7 | 2,305 | 2,130 | 4,571 |
| September 15, 2026 | 2,271 | 2,171.8 | 2,171.8 | 2,299 | 2,151.5 | 4,443 |
| September 11, 2026 | 2,275 | 2,264.9 | 2,264.9 | 2,298.9 | 2,238.3 | 5,276 |
| 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 |