Hester Biosciences Limited (HESTERBIO.NS) NSE

1,400.70

-34.8(-2.42%)

Updated at March 13 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20261,434.61,400.71,400.71,441.71,378.94,261
March 12, 20261,450.71,435.51,435.51,4601,424.12,722
March 11, 20261,467.41,450.71,450.71,5601,44014,121
March 10, 20261,4821,445.61,445.61,4821,425.23,150
March 09, 20261,480.11,452.21,452.21,483.11,4403,387
March 06, 20261,517.51,474.11,474.11,528.91,4703,480
March 05, 20261,5201,509.31,509.31,5501,505.54,608
March 02, 20261,5021,542.41,542.41,559.91,5022,024
February 27, 20261,572.61,562.11,562.11,572.61,551.31,876
February 26, 20261,558.71,568.31,568.31,592.71,536.12,395
February 25, 20261,555.71,5591,5591,5751,540.13,777
February 24, 20261,586.51,548.11,548.11,586.51,5405,202
February 23, 20261,578.21,5851,5851,5981,555.12,282
February 20, 20261,582.81,572.301,5901,5503,820
February 19, 20261,593.21,571.801,5951,538.22,290
February 18, 20261,593.11,581.901,593.11,566.61,349
February 17, 20261,569.51,580.801,586.41,560.11,310
February 16, 20261,5691,570.501,6291,555.22,747
February 13, 20261,5791,564.601,5791,543.11,570
February 12, 20261,5301,584.701,591.91,527.72,973
February 11, 20261,539.61,530.101,544.91,5252,380
February 10, 20261,516.11,547.301,5601,512.713,081
February 09, 20261,509.51,51801,5241,503.91,658
February 06, 20261,546.81,509.501,546.81,495.12,850
February 05, 20261,5211,514.801,529.91,5053,754
February 04, 20261,5151,527.401,5401,508.53,483
February 03, 20261,5121,503.701,5291,498.84,360
February 02, 20261,5301,500.801,5301,476.72,651
February 01, 20261,5061,51201,5371,479.210,200
January 30, 20261,4601,483.801,523.71,40122,922
January 29, 20261,446.11,439.901,4491,4202,345
January 28, 20261,4111,436.201,4491,4114,590
January 27, 20261,3851,404.601,4111,360.32,851
January 23, 20261,4541,379.901,456.41,3723,037
January 22, 20261,422.81,434.901,4791,422.86,591
January 21, 20261,3951,414.701,436.71,386.94,654
January 20, 20261,4641,410.301,467.71,4005,410
January 19, 20261,5351,46301,5351,449.54,060
January 16, 20261,4841,510.301,535.81,479.94,895
January 14, 20261,514.91,486.601,5291,473.76,344
January 13, 20261,552.11,514.901,552.11,495.75,863
January 12, 20261,5381,545.601,5571,512.25,022
January 09, 20261,577.11,560.601,599.81,555.52,395
January 08, 20261,625.61,589.901,6301,583.34,771
January 07, 20261,5951,625.601,6441,588.916,633
January 06, 20261,590.71,58101,603.91,5701,758
January 05, 20261,604.91,592.601,605.51,5763,735
January 02, 20261,594.51,604.201,6151,589.33,742
January 01, 20261,602.51,594.101,6051,576.61,500
December 31, 20251,576.51,599.701,6051,5673,740
December 30, 20251,577.31,579.901,5901,561.23,067
December 29, 20251,578.71,583.701,588.11,569.44,626
December 26, 20251,587.91,586.601,5971,576.21,361
December 24, 20251,596.11,583.701,606.31,563.31,220
December 23, 20251,5951,59301,6001,576.83,815
December 22, 20251,5851,58301,5981,565.12,045
December 19, 20251,581.21,585.901,6001,5627,181
December 18, 20251,584.31,574.901,592.11,564.11,912
December 17, 20251,596.21,599.801,6011,552.73,951
December 16, 20251,6031,587.401,607.31,574.41,934
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved