Hester Biosciences Limited (HESTERBIO.NS) NSE

Currency In INR

HESTERBIO.NS Historical Return

If you invested ₹1000 in Hester Biosciences Limited (HESTERBIO.NS) 10 years ago, it would be worth ₹2,924.42 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹835.26, while ₹1000 invested 1 year ago would be worth ₹1,225.81. This corresponds to total returns of 192.44%, -16.47%, 22.58%, respectively, with annualized returns of 11.32%, -3.53%, 22.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HESTERBIO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2026	2,066.6	2,054.4	2,054.4	2,093.7	2,007	5,766
June 15, 2026	1,979	2,066.6	2,066.6	2,093	1,965	14,168
June 12, 2026	1,980.5	1,952.9	1,952.9	1,990	1,925	3,037
June 11, 2026	1,935.6	1,959.9	1,959.9	2,018.8	1,924	6,207
June 10, 2026	1,926	1,939.2	1,939.2	1,993.1	1,924	4,493
June 09, 2026	1,941	1,942.4	1,942.4	1,970	1,916	8,795
June 08, 2026	1,950	1,963.2	1,963.2	2,014.8	1,932.2	3,807
June 05, 2026	1,916	1,961.6	1,961.6	2,018	1,916	5,226
June 04, 2026	1,965.4	1,922.4	1,922.4	1,992.8	1,910.2	3,827
June 03, 2026	2,030.2	1,956.9	1,956.9	2,032.1	1,925	8,024
June 02, 2026	1,995	2,015.4	2,015.4	2,029	1,970.7	4,673
June 01, 2026	2,030	2,017.1	2,017.1	2,070.6	1,991	10,908
May 29, 2026	1,999	2,009.2	2,009.2	2,078.9	1,978	19,989
May 27, 2026	2,158	1,990	1,990	2,179.2	1,972.7	24,328
May 26, 2026	1,890.4	2,156.4	2,156.4	2,238.7	1,875.3	137,521
May 25, 2026	1,910	1,894.7	1,894.7	1,919.9	1,884	6,728
May 22, 2026	1,890	1,875.2	1,875.2	1,915	1,860	18,434
May 21, 2026	1,878.1	1,881.9	1,881.9	1,918	1,869.7	19,295
May 20, 2026	1,809	1,839.1	1,839.1	1,871.9	1,794.2	17,158
May 19, 2026	1,780.6	1,796.5	1,796.5	1,847.4	1,755	15,722
May 18, 2026	1,810	1,780.6	1,780.6	1,858.6	1,757	17,540
May 15, 2026	1,745.5	1,831.4	1,831.4	1,990	1,732.9	187,800
May 14, 2026	1,725.6	1,740.2	1,740.2	1,749	1,669.7	10,512
May 13, 2026	1,677	1,707.2	1,707.2	1,743.5	1,665	3,441
May 12, 2026	1,750.3	1,695	1,695	1,815.6	1,676.9	14,591
May 11, 2026	1,643	1,730.5	1,730.5	1,748.9	1,626.1	10,978
May 08, 2026	1,626	1,646.3	1,646.3	1,667.3	1,625	3,007
May 07, 2026	1,649.9	1,638	1,638	1,683	1,613.6	3,936
May 06, 2026	1,622.6	1,658.2	1,658.2	1,697	1,622.6	1,896
May 05, 2026	1,664.5	1,632.8	1,632.8	1,671.3	1,620	1,583
May 04, 2026	1,615.4	1,664.6	1,664.6	1,683.3	1,615.4	1,743
April 30, 2026	1,655.6	1,634.2	1,634.2	1,690.6	1,602	916
April 29, 2026	1,695	1,655.6	1,655.6	1,712.5	1,650.4	2,736
April 28, 2026	1,684.9	1,699.4	1,699.4	1,800	1,616	18,283
April 27, 2026	1,519	1,668.7	1,668.7	1,695.9	1,480	38,178
April 24, 2026	1,484	1,492	1,492	1,519.8	1,450.1	6,595
April 23, 2026	1,493.2	1,477.2	1,477.2	1,519.6	1,466.3	5,865
April 22, 2026	1,500.2	1,489.4	1,489.4	1,524.9	1,474.4	6,443
April 21, 2026	1,474.9	1,501.9	1,501.9	1,514.9	1,473.5	2,907
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