Hester Biosciences Limited (HESTERBIO.NS) NSE
1,504.10
+24.7(+1.67%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,504.10
+24.7(+1.67%)
Currency In INR
If you invested ₹1000 in Hester Biosciences Limited (HESTERBIO.NS) 10 years ago, it would be worth ₹2,984.56 as of April 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹710.17, while ₹1000 invested 1 year ago would be worth ₹833.88. This corresponds to total returns of 198.46%, -28.98%, -16.61%, respectively, with annualized returns of 11.55%, -6.62%, -16.61%.
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 |
|---|---|---|---|---|---|---|
| April 20, 2026 | 1,530 | 1,479.4 | 1,479.4 | 1,530 | 1,463.3 | 2,994 |
| April 17, 2026 | 1,482.1 | 1,491 | 1,491 | 1,528.6 | 1,480 | 7,309 |
| April 16, 2026 | 1,469.2 | 1,482.8 | 1,482.8 | 1,490 | 1,446 | 2,880 |
| April 15, 2026 | 1,470.7 | 1,447.8 | 1,447.8 | 1,495 | 1,422.5 | 4,263 |
| April 13, 2026 | 1,454.6 | 1,450.8 | 1,450.8 | 1,485 | 1,421 | 1,653 |
| April 10, 2026 | 1,425.4 | 1,454.6 | 1,454.6 | 1,460 | 1,424.8 | 2,533 |
| April 09, 2026 | 1,444 | 1,428.5 | 1,428.5 | 1,444 | 1,422.1 | 1,988 |
| April 08, 2026 | 1,439.9 | 1,423.7 | 1,423.7 | 1,470.1 | 1,415 | 6,810 |
| April 07, 2026 | 1,439.9 | 1,426.9 | 1,426.9 | 1,439.9 | 1,400 | 1,245 |
| April 06, 2026 | 1,419.5 | 1,416.8 | 1,416.8 | 1,429.8 | 1,400 | 1,614 |
| April 02, 2026 | 1,370 | 1,419.4 | 1,419.4 | 1,427.9 | 1,332.4 | 2,763 |
| April 01, 2026 | 1,275 | 1,365.6 | 1,365.6 | 1,379.9 | 1,275 | 3,511 |
| March 30, 2026 | 1,317.4 | 1,259.1 | 1,259.1 | 1,335 | 1,239.3 | 7,077 |
| March 27, 2026 | 1,365 | 1,317.4 | 1,317.4 | 1,368.8 | 1,310 | 7,451 |
| March 25, 2026 | 1,365.7 | 1,379.3 | 1,379.3 | 1,406 | 1,360 | 7,001 |
| March 24, 2026 | 1,352.6 | 1,370.3 | 1,370.3 | 1,374.5 | 1,318 | 4,422 |
| March 23, 2026 | 1,395 | 1,347.9 | 1,347.9 | 1,395 | 1,336.1 | 6,972 |
| March 20, 2026 | -1 | -1 | 1,395 | -1 | -1 | 0 |
| March 19, 2026 | 1,422.5 | 1,422.9 | 1,422.9 | 1,435 | 1,388.7 | 4,788 |
| March 18, 2026 | 1,420 | 1,423.1 | 1,401.5 | 1,440 | 1,391 | 9,320 |
| March 17, 2026 | 1,460.1 | 1,416 | 1,416 | 1,467.1 | 1,403.6 | 6,029 |
| March 16, 2026 | 1,400.5 | 1,439.9 | 1,439.9 | 1,495 | 1,378.3 | 14,782 |
| March 13, 2026 | 1,434.6 | 1,400.7 | 1,400.7 | 1,441.7 | 1,378.9 | 4,261 |
| March 12, 2026 | 1,450.7 | 1,435.5 | 1,435.5 | 1,460 | 1,424.1 | 2,722 |
| March 11, 2026 | 1,467.4 | 1,450.7 | 1,450.7 | 1,560 | 1,440 | 14,121 |
| March 10, 2026 | 1,482 | 1,445.6 | 1,445.6 | 1,482 | 1,425.2 | 3,150 |
| March 09, 2026 | 1,480.1 | 1,452.2 | 1,452.2 | 1,483.1 | 1,440 | 3,387 |
| March 06, 2026 | 1,517.5 | 1,474.1 | 1,474.1 | 1,528.9 | 1,470 | 3,480 |
| March 05, 2026 | 1,520 | 1,509.3 | 1,509.3 | 1,550 | 1,505.5 | 4,608 |
| March 04, 2026 | -1 | -1 | 1,510.2 | -1 | -1 | 0 |
| March 02, 2026 | 1,502 | 1,542.4 | 1,542.4 | 1,559.9 | 1,502 | 2,024 |
| February 27, 2026 | 1,572.6 | 1,562.1 | 1,562.1 | 1,572.6 | 1,551.3 | 1,876 |
| February 26, 2026 | 1,558.7 | 1,568.3 | 1,568.3 | 1,592.7 | 1,536.1 | 2,395 |
| February 25, 2026 | 1,555.7 | 1,559 | 1,559 | 1,575 | 1,540.1 | 3,777 |
| February 24, 2026 | 1,586.5 | 1,548.1 | 1,548.1 | 1,586.5 | 1,540 | 5,202 |
| February 23, 2026 | 1,578.2 | 1,585 | 1,585 | 1,598 | 1,555.1 | 2,282 |
| February 20, 2026 | 1,582.8 | 1,572.3 | 1,572.3 | 1,590 | 1,550 | 3,820 |
| February 19, 2026 | 1,593.2 | 1,571.8 | 1,571.8 | 1,595 | 1,538.2 | 2,290 |
| February 18, 2026 | 1,593.1 | 1,581.9 | 1,581.9 | 1,593.1 | 1,566.6 | 1,349 |
| February 17, 2026 | 1,569.5 | 1,580.8 | 1,580.8 | 1,586.4 | 1,560.1 | 1,310 |
| February 16, 2026 | 1,569 | 1,570.5 | 1,570.5 | 1,629 | 1,555.2 | 2,747 |
| February 13, 2026 | 1,579 | 1,564.6 | 1,564.6 | 1,579 | 1,543.1 | 1,570 |
| February 12, 2026 | 1,530 | 1,584.7 | 1,584.7 | 1,591.9 | 1,527.7 | 2,973 |
| February 11, 2026 | 1,539.6 | 1,530.1 | 1,530.1 | 1,544.9 | 1,525 | 2,380 |
| February 10, 2026 | 1,516.1 | 1,547.3 | 1,547.3 | 1,560 | 1,512.7 | 13,081 |
| February 09, 2026 | 1,509.5 | 1,518 | 1,518 | 1,524 | 1,503.9 | 1,658 |
| February 06, 2026 | 1,546.8 | 1,509.5 | 1,509.5 | 1,546.8 | 1,495.1 | 2,850 |
| February 05, 2026 | 1,521 | 1,514.8 | 1,514.8 | 1,529.9 | 1,505 | 3,754 |
| February 04, 2026 | 1,515 | 1,527.4 | 1,527.4 | 1,540 | 1,508.5 | 3,483 |
| February 03, 2026 | 1,512 | 1,503.7 | 1,503.7 | 1,529 | 1,498.8 | 4,360 |
| February 02, 2026 | 1,530 | 1,500.8 | 1,500.8 | 1,530 | 1,476.7 | 2,651 |
| February 01, 2026 | 1,506 | 1,512 | 1,512 | 1,537 | 1,479.2 | 10,200 |
| January 30, 2026 | 1,460 | 1,483.8 | 1,483.8 | 1,523.7 | 1,401 | 22,922 |
| January 29, 2026 | 1,446.1 | 1,439.9 | 1,439.9 | 1,449 | 1,420 | 2,345 |
| January 28, 2026 | 1,411 | 1,436.2 | 1,436.2 | 1,449 | 1,411 | 4,590 |
| January 27, 2026 | 1,385 | 1,404.6 | 1,404.6 | 1,411 | 1,360.3 | 2,851 |
| January 23, 2026 | 1,454 | 1,379.9 | 1,379.9 | 1,456.4 | 1,372 | 3,037 |
| January 22, 2026 | 1,422.8 | 1,434.9 | 1,434.9 | 1,479 | 1,422.8 | 6,591 |
| January 21, 2026 | 1,395 | 1,414.7 | 1,414.7 | 1,436.7 | 1,386.9 | 4,654 |
| January 20, 2026 | 1,464 | 1,410.3 | 1,410.3 | 1,467.7 | 1,400 | 5,410 |