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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1,909.55	1,904.2	1,904.2	1,940	1,876.05	4,177
February 03, 2025	1,921	1,901.35	1,901.35	1,963.45	1,886	2,984
February 01, 2025	1,952	1,945.8	1,945.8	2,027	1,940	1,746
January 31, 2025	2,025.55	1,957.75	1,957.75	2,060	1,919.7	15,239
January 30, 2025	2,120	2,045.95	2,045.95	2,308	2,011.1	16,517
January 29, 2025	2,110	2,095.2	2,095.2	2,139	2,080.45	3,907
January 28, 2025	2,128.45	2,089.55	2,089.55	2,128.45	2,060.05	3,465
January 27, 2025	2,156.45	2,107.6	2,107.6	2,180.65	2,088.6	3,546
January 24, 2025	2,187	2,184.9	2,184.9	2,197.5	2,167.5	808
January 23, 2025	2,140.85	2,172.45	2,172.45	2,250	2,140.85	2,554
January 22, 2025	2,177	2,173.45	2,173.45	2,189.45	2,145	3,642
January 21, 2025	2,219.35	2,200.5	2,200.5	2,241.95	2,195	1,049
January 20, 2025	2,227.8	2,208.2	2,208.2	2,233.1	2,180	2,264
January 17, 2025	2,186.85	2,223.65	2,223.65	2,261.85	2,179.9	2,747
January 16, 2025	2,216.6	2,194.65	2,194.65	2,221.5	2,170.35	2,721
January 15, 2025	2,228.6	2,190.55	2,190.55	2,248.6	2,157.4	4,844
January 14, 2025	2,172.9	2,228	2,228	2,251.7	2,132.65	2,454
January 13, 2025	2,217.25	2,191.4	2,191.4	2,281.95	2,156.1	13,613
January 10, 2025	2,345.55	2,264.2	2,264.2	2,358.9	2,223.5	4,817
January 09, 2025	2,380.1	2,345.85	2,345.85	2,380.1	2,335	2,684
January 08, 2025	2,380.9	2,355.75	2,355.75	2,390.4	2,340	4,461
January 07, 2025	2,390.85	2,381.5	2,381.5	2,405.8	2,368.2	1,215
January 06, 2025	2,402.5	2,369.3	2,369.3	2,411.95	2,340.05	3,504
January 03, 2025	2,375.45	2,414.6	2,414.6	2,451.95	2,367.05	2,691
January 02, 2025	2,415	2,363.6	2,363.6	2,496.5	2,338.75	8,301
January 01, 2025	2,409.5	2,391	2,391	2,421.65	2,385.1	1,927
December 31, 2024	2,391.75	2,399.4	2,399.4	2,413.85	2,387.85	1,659
December 30, 2024	2,390.25	2,399.2	2,399.2	2,440	2,385	2,915
December 27, 2024	2,380.35	2,398.45	2,398.45	2,413	2,380.35	622
December 26, 2024	2,410.35	2,401.55	2,401.55	2,410.35	2,392.9	476
December 24, 2024	2,410	2,403.9	2,403.9	2,418.85	2,365	1,037
December 23, 2024	2,407.2	2,382.05	2,382.05	2,439.85	2,373.05	2,074
December 20, 2024	2,439.05	2,371.65	2,371.65	2,439.05	2,368	2,031
December 19, 2024	2,449	2,406.05	2,406.05	2,477.1	2,390	2,543
December 18, 2024	2,455	2,429.35	2,429.35	2,457	2,412.1	1,063
December 17, 2024	2,460	2,437.05	2,437.05	2,477.95	2,406	2,362
December 16, 2024	2,484	2,449.6	2,449.6	2,486	2,430	1,330
December 13, 2024	2,424	2,447.25	2,447.25	2,474	2,389.45	2,746
December 12, 2024	2,449	2,388.85	2,388.85	2,456.95	2,382.55	2,996
December 11, 2024	2,480.05	2,431.2	2,431.2	2,504.05	2,424	5,015
December 10, 2024	2,524.05	2,479.15	2,479.15	2,545.05	2,466	1,939
December 09, 2024	2,546.2	2,520.35	2,520.35	2,575.95	2,501	3,193
December 06, 2024	2,580.05	2,551.35	2,551.35	2,606.1	2,535	2,889
December 05, 2024	2,625.15	2,597.55	2,597.55	2,673.85	2,571.25	4,525
December 04, 2024	2,637.1	2,599.15	2,599.15	2,640.6	2,595	2,902
December 03, 2024	2,624	2,616.05	2,616.05	2,684.45	2,586.6	3,579
December 02, 2024	2,590	2,603.45	2,603.45	2,624.85	2,590	2,047
November 29, 2024	2,638.75	2,596.8	2,596.8	2,638.75	2,558.6	4,917
November 28, 2024	2,610	2,599.8	2,599.8	2,649	2,578	3,395
November 27, 2024	2,646	2,613.55	2,613.55	2,768	2,567.55	6,574
November 26, 2024	2,640	2,671.2	2,671.2	2,700	2,610.15	5,241
November 25, 2024	2,422.25	2,645.6	2,645.6	2,686	2,415.05	16,503
November 22, 2024	2,405.7	2,385.45	2,385.45	2,471.95	2,366	4,166
November 21, 2024	2,437.05	2,381.9	2,381.9	2,473.85	2,352.1	4,322
November 19, 2024	2,451.9	2,437.05	2,437.05	2,491.85	2,421	1,856
November 18, 2024	2,465.75	2,431.35	2,431.35	2,483.95	2,401.05	5,141
November 14, 2024	2,496.5	2,456.7	2,456.7	2,617.95	2,424.85	7,677
November 13, 2024	2,529	2,496.55	2,496.55	2,636.9	2,448.1	7,504
November 12, 2024	2,632.45	2,567.45	2,567.45	2,770.1	2,545.95	5,147
November 11, 2024	2,650	2,642.65	2,642.65	2,680	2,582.45	5,538

Hester Biosciences Limited (HESTERBIO.NS) NSE