Hester Biosciences Limited (HESTERBIO.NS) NSE

1,429.00

+12.2(+0.86%)

Updated at April 07 03:29PM

Currency In INR

HESTERBIO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	1,426.9	-1	-1	0
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
January 19, 2026	1,535	1,463	1,463	1,535	1,449.5	4,060
January 16, 2026	1,484	1,510.3	1,510.3	1,535.8	1,479.9	4,895
January 14, 2026	1,514.9	1,486.6	1,486.6	1,529	1,473.7	6,344
January 13, 2026	1,552.1	1,514.9	1,514.9	1,552.1	1,495.7	5,863
January 12, 2026	1,538	1,545.6	1,545.6	1,557	1,512.2	5,022
January 09, 2026	1,577.1	1,560.6	1,560.6	1,599.8	1,555.5	2,395
January 08, 2026	1,625.6	1,589.9	1,589.9	1,630	1,583.3	4,771
January 07, 2026	1,595	1,625.6	1,625.6	1,644	1,588.9	16,633