Skip to main content
logo
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
2,107.00
-6.80 (-0.32%)
At close: Sep 10, 2025

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,128.952,128.952,070.902,077.002,077.00-1.80%130
Sep 11, 20252,124.002,170.002,111.002,115.002,115.000.38%1,166
Sep 10, 20252,118.502,136.902,083.502,107.002,107.00-0.32%148
Sep 9, 20252,149.002,172.252,108.552,113.802,113.80-0.94%271
Sep 8, 20252,147.952,168.002,126.602,133.902,133.900.36%274
Sep 5, 20252,113.902,170.602,078.752,126.152,126.151.40%459
Sep 4, 20252,059.002,136.952,059.002,096.702,096.702.36%817
Sep 3, 20252,064.002,073.202,033.452,048.352,048.35-1.02%174
Sep 2, 20252,048.452,077.402,046.502,069.552,069.551.58%197
Sep 1, 20252,021.902,061.002,018.052,037.452,037.450.59%263
Aug 29, 20252,048.552,064.952,013.952,025.452,025.45-0.35%302
Aug 28, 20252,062.052,106.002,022.152,032.602,032.60-4.10%535
Aug 26, 20252,113.052,148.852,105.002,119.402,119.40-0.48%439
Aug 25, 20252,038.952,170.002,038.952,129.702,129.705.55%1,273
Aug 22, 20252,046.202,055.701,995.652,017.752,017.75-1.69%864
Aug 21, 20252,029.802,068.952,024.852,052.502,052.501.87%196
Aug 20, 20251,968.002,155.551,954.202,014.802,014.803.37%4,559
Aug 19, 20251,921.201,952.001,920.001,949.051,949.051.15%165
Aug 18, 20251,929.001,937.951,916.501,926.801,926.801.39%529
Aug 14, 20251,908.651,920.801,874.851,900.351,900.35-1.14%231
Aug 13, 20251,967.651,967.651,890.101,922.251,922.25-0.76%383
Aug 12, 20251,938.401,969.101,922.201,937.051,937.050.34%320
Aug 11, 20251,926.051,995.001,907.201,930.551,930.55-1.13%1,199
Aug 8, 20252,028.952,028.951,937.751,952.601,952.60-2.89%993
Aug 7, 20251,952.052,065.201,952.052,010.752,010.751.14%565
Aug 6, 20252,004.002,078.401,955.001,988.151,988.15-1.84%1,784
Aug 5, 20252,163.902,171.002,015.052,025.502,018.50-4.41%1,508
Aug 4, 20252,199.652,347.702,088.002,118.952,111.63-2.94%5,192
Aug 1, 20251,957.852,332.601,852.002,183.152,175.6111.96%19,053
Jul 31, 20251,968.001,975.001,872.551,949.951,943.213.28%875
Jul 30, 20251,868.001,898.001,860.401,887.951,881.431.94%165
Jul 29, 20251,827.151,852.751,810.001,852.051,845.652.23%89
Jul 28, 20251,820.851,836.551,794.851,811.651,805.390.57%211
Jul 25, 20251,866.751,880.051,800.001,801.451,795.22-3.45%301
Jul 24, 20251,865.451,895.551,852.001,865.751,859.30-0.16%336
Jul 23, 20251,876.101,890.101,842.701,868.801,862.34-1.23%218
Jul 22, 20251,917.651,917.651,876.101,892.151,885.610.26%150
Jul 21, 20251,947.851,971.201,881.301,887.301,880.78-2.39%638
Jul 18, 20251,961.801,965.151,900.001,933.551,926.87-0.66%519
Jul 17, 20251,869.002,057.751,869.001,946.451,939.724.57%2,830
Jul 16, 20251,878.051,887.801,845.001,861.351,854.92-1.08%277
Jul 15, 20251,869.001,888.351,866.351,881.751,875.251.59%187
Jul 14, 20251,812.051,873.501,800.651,852.301,845.902.48%391
Jul 11, 20251,810.001,824.051,800.001,807.551,801.300.53%146
Jul 10, 20251,814.751,826.001,781.101,798.051,791.84-1.04%321
Jul 9, 20251,788.351,816.901,788.351,816.901,810.621.61%26
Jul 8, 20251,796.351,839.001,782.151,788.151,781.97-0.29%143
Jul 7, 20251,802.851,804.551,780.051,793.301,787.100.18%24
Jul 4, 20251,806.901,809.751,781.201,790.001,783.81-0.94%191
Jul 3, 20251,810.001,815.951,798.001,806.901,800.660.38%80