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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,002	1,951.6	1,951.6	2,015.1	1,941	7,404
August 07, 2025	1,986.9	2,010.2	2,010.2	2,060	1,981.3	6,482
August 06, 2025	2,005.9	1,986.9	1,986.9	2,085	1,956.4	10,354
August 05, 2025	2,150	2,025.3	2,025.3	2,187.8	2,020.3	20,896
August 04, 2025	2,194.9	2,118.2	2,118.2	2,350	2,101	88,528
August 01, 2025	1,945	2,193.8	2,193.8	2,338	1,820	364,378
July 31, 2025	1,882.7	1,949.2	1,949.2	1,980.5	1,882.7	9,432
July 30, 2025	1,862	1,882.8	1,882.8	1,898	1,852.6	1,507
July 29, 2025	1,834	1,843.2	1,843.2	1,849	1,810	1,920
July 28, 2025	1,803	1,814.5	1,814.5	1,840.3	1,800	1,580
July 25, 2025	1,872.2	1,803.5	1,803.5	1,880.3	1,798	6,140
July 24, 2025	1,868	1,881.4	1,881.4	1,899	1,846.7	2,904
July 23, 2025	1,876.2	1,850.6	1,850.6	1,892.3	1,844	3,318
July 22, 2025	1,923	1,880.4	1,880.4	1,923	1,875.9	1,686
July 21, 2025	1,915.8	1,899.3	1,899.3	1,966	1,885	3,573
July 18, 2025	1,946	1,927.9	1,927.9	1,963.9	1,902.7	3,011
July 17, 2025	1,851.6	1,941.8	1,941.8	2,070	1,849.8	30,292
July 16, 2025	1,877.6	1,861	1,861	1,883	1,845.4	3,197
July 15, 2025	1,862.3	1,878.1	1,878.1	1,887	1,862.3	7,181
July 14, 2025	1,813.9	1,853.1	1,853.1	1,882	1,802.2	2,973
July 11, 2025	1,809.1	1,805	1,805	1,830	1,800	1,746
July 10, 2025	1,829	1,794.5	1,794.5	1,835.9	1,792	1,222
July 09, 2025	1,792.3	1,812.9	1,812.9	1,827.9	1,780.8	895
July 08, 2025	1,810	1,792.3	1,792.3	1,810	1,771	1,246
July 07, 2025	1,822	1,785.2	1,785.2	1,822	1,771	1,365
July 04, 2025	1,806.5	1,796.3	1,796.3	1,815.8	1,788.8	841
July 03, 2025	1,794	1,810.1	1,810.1	1,819.5	1,794	1,045
July 02, 2025	1,817	1,803.1	1,803.1	1,825.4	1,796.2	843
July 01, 2025	1,888	1,815.4	1,815.4	1,888	1,810	2,135
June 30, 2025	1,855.7	1,854.9	1,854.9	1,869	1,837	1,369
June 27, 2025	1,832	1,846	1,846	1,860	1,813	2,311
June 26, 2025	1,873	1,815.6	1,821.3	1,873	1,815.6	1,303
June 25, 2025	1,875	1,851.1	1,851.1	1,875	1,819.1	2,552
June 24, 2025	1,767	1,804.8	1,804.8	1,825	1,767	1,367
June 23, 2025	1,740	1,759.3	1,759.3	1,769.9	1,730.1	1,764
June 20, 2025	1,795.3	1,748.9	1,748.9	1,796.6	1,736	2,197
June 19, 2025	1,790	1,768.9	1,768.9	1,822	1,760	2,069
June 18, 2025	1,840.2	1,805.1	1,805.1	1,845.9	1,794.6	2,693
June 17, 2025	1,830	1,830	1,830	1,882.8	1,820.1	2,098
June 16, 2025	1,831	1,843.3	1,843.3	1,857.1	1,825	1,825
June 13, 2025	1,850	1,859	1,859	1,877.1	1,816.1	2,906
June 12, 2025	1,869	1,861.3	1,861.3	1,887.2	1,850	1,857
June 11, 2025	1,852.7	1,860.6	1,860.6	1,897.4	1,852.7	2,374
June 10, 2025	1,867	1,852.7	1,852.7	1,891.7	1,836.1	3,482
June 09, 2025	1,842	1,854.2	1,854.2	1,885.8	1,842	3,170
June 06, 2025	1,908.4	1,856.8	1,856.8	1,910	1,850	2,563
June 05, 2025	1,810	1,880.2	1,880.2	1,951.6	1,808.5	12,500
June 04, 2025	1,808	1,798	1,798	1,808	1,762.1	2,290
June 03, 2025	1,820.9	1,786.8	1,786.8	1,827.3	1,770.7	2,869
June 02, 2025	1,814.9	1,809	1,809	1,825.9	1,767.7	2,002
May 30, 2025	1,812	1,791.4	1,791.4	1,835.9	1,777	2,922
May 29, 2025	1,819.4	1,813.7	1,813.7	1,820.9	1,800.6	1,397
May 28, 2025	1,838.9	1,818.5	1,818.5	1,838.9	1,807.1	2,520
May 27, 2025	1,823.2	1,812.4	1,812.4	1,839	1,795	1,169
May 26, 2025	1,792.1	1,818.6	1,818.6	1,829	1,780	3,239

Hester Biosciences Limited (HESTERBIO.NS) NSE