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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,581	1,601.8	1,601.8	1,607	1,574.1	5,235
November 06, 2025	1,611.7	1,591.4	1,591.4	1,619.7	1,581	2,190
November 04, 2025	1,635.6	1,603.7	1,603.7	1,637.8	1,599.1	2,149
November 03, 2025	1,603.3	1,629.6	1,629.6	1,632.5	1,603.3	6,859
October 31, 2025	1,602	1,603.3	1,603.3	1,617.5	1,581.1	5,772
October 30, 2025	1,626.8	1,595.8	1,595.8	1,644.5	1,582.8	20,565
October 29, 2025	1,624.9	1,616.8	1,616.8	1,625.8	1,595.3	11,325
October 28, 2025	1,663.2	1,621.5	1,621.5	1,663.2	1,592.7	11,516
October 27, 2025	1,699	1,646.7	1,646.7	1,699	1,639.4	11,453
October 24, 2025	1,719	1,685	1,685	1,719.1	1,673.5	2,753
October 23, 2025	1,737.5	1,715.7	1,715.7	1,737.5	1,705.5	3,708
October 21, 2025	1,690.4	1,734	1,734	1,749	1,690.3	3,477
October 20, 2025	1,730	1,690.3	1,690.3	1,730.6	1,685.3	4,128
October 17, 2025	1,728.6	1,713.7	1,713.7	1,747	1,708	2,966
October 16, 2025	1,728	1,723.4	1,723.4	1,730	1,701.2	2,591
October 15, 2025	1,720.3	1,721.1	1,721.1	1,735	1,717	2,528
October 14, 2025	1,700	1,720.4	1,720.4	1,736.7	1,682.7	4,757
October 13, 2025	1,741.8	1,696	1,696	1,755	1,687	8,806
October 10, 2025	1,740.1	1,741.8	1,741.8	1,763.9	1,735.1	24,128
October 09, 2025	1,768.4	1,760.2	1,760.2	1,777	1,750	4,470
October 08, 2025	1,799.9	1,763.6	1,763.6	1,799.9	1,758.2	4,372
October 07, 2025	1,811.8	1,775.7	1,775.7	1,811.8	1,765.3	5,028
October 06, 2025	1,825	1,793.9	1,793.9	1,826	1,789	8,953
October 03, 2025	1,900	1,826.9	1,826.9	1,900	1,820	10,965
October 01, 2025	1,919.7	1,875.1	1,875.1	1,919.7	1,870	3,206
September 30, 2025	1,900.8	1,918.1	1,918.1	1,935	1,862	3,666
September 29, 2025	1,912	1,919.4	1,919.4	1,935.8	1,892	2,052
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

Hester Biosciences Limited (HESTERBIO.NS) NSE