Hester Biosciences Limited (BOM:524669)
India · Delayed Price · Currency is INR 1,416.90
-42.85 (-2.94%)
At close: Jan 20, 2026
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,437.70 | 1,437.70 | 1,378.80 | 1,381.60 | 1,381.60 | -3.52% | 218 |
| Jan 22, 2026 | 1,449.00 | 1,484.30 | 1,431.00 | 1,431.95 | 1,431.95 | 1.18% | 125 |
| Jan 21, 2026 | 1,408.00 | 1,427.05 | 1,397.50 | 1,415.20 | 1,415.20 | -0.12% | 195 |
| Jan 20, 2026 | 1,460.30 | 1,460.30 | 1,404.70 | 1,416.90 | 1,416.90 | -2.94% | 463 |
| Jan 19, 2026 | 1,511.05 | 1,516.30 | 1,449.45 | 1,459.75 | 1,459.75 | -2.97% | 331 |
| Jan 16, 2026 | 1,480.10 | 1,529.00 | 1,480.10 | 1,504.40 | 1,504.40 | 1.35% | 336 |
| Jan 14, 2026 | 1,508.10 | 1,528.70 | 1,482.05 | 1,484.35 | 1,484.35 | -1.57% | 162 |
| Jan 13, 2026 | 1,544.40 | 1,545.00 | 1,500.00 | 1,508.05 | 1,508.05 | -2.35% | 232 |
| Jan 12, 2026 | 1,536.80 | 1,556.00 | 1,521.00 | 1,544.35 | 1,544.35 | -0.85% | 494 |
| Jan 9, 2026 | 1,582.10 | 1,586.30 | 1,557.60 | 1,557.60 | 1,557.60 | -2.15% | 76 |
| Jan 8, 2026 | 1,610.10 | 1,616.65 | 1,583.10 | 1,591.80 | 1,591.80 | -2.08% | 225 |
| Jan 7, 2026 | 1,599.00 | 1,649.00 | 1,599.00 | 1,625.60 | 1,625.60 | 2.82% | 179 |
| Jan 6, 2026 | 1,589.40 | 1,607.80 | 1,581.00 | 1,581.00 | 1,581.00 | 0.46% | 133 |
| Jan 5, 2026 | 1,594.00 | 1,604.00 | 1,572.45 | 1,573.70 | 1,573.70 | -2.00% | 29 |
| Jan 2, 2026 | 1,599.00 | 1,608.80 | 1,584.35 | 1,605.75 | 1,605.75 | 1.16% | 122 |
| Jan 1, 2026 | 1,590.10 | 1,590.10 | 1,581.00 | 1,587.35 | 1,587.35 | -0.29% | 10 |
| Dec 31, 2025 | 1,563.00 | 1,598.00 | 1,556.05 | 1,591.95 | 1,591.95 | 0.97% | 266 |
| Dec 30, 2025 | 1,563.30 | 1,590.00 | 1,551.00 | 1,576.65 | 1,576.65 | -0.17% | 183 |
| Dec 29, 2025 | 1,583.30 | 1,591.00 | 1,562.85 | 1,579.35 | 1,579.35 | -0.25% | 47 |
| Dec 26, 2025 | 1,574.90 | 1,588.15 | 1,574.90 | 1,583.30 | 1,583.30 | 0.53% | 24 |
| Dec 24, 2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,574.95 | 1,574.95 | -1.38% | 649 |
| Dec 23, 2025 | 1,592.00 | 1,600.00 | 1,580.00 | 1,597.00 | 1,597.00 | 1.22% | 190 |
| Dec 22, 2025 | 1,608.95 | 1,608.95 | 1,575.00 | 1,577.75 | 1,577.75 | -0.39% | 117 |
| Dec 19, 2025 | 1,585.60 | 1,595.00 | 1,564.00 | 1,584.00 | 1,584.00 | 0.62% | 427 |
| Dec 18, 2025 | 1,599.00 | 1,599.00 | 1,564.05 | 1,574.25 | 1,574.25 | -1.55% | 14 |
| Dec 17, 2025 | 1,573.30 | 1,599.00 | 1,571.00 | 1,599.00 | 1,599.00 | 1.29% | 34 |
| Dec 16, 2025 | 1,581.00 | 1,593.00 | 1,575.00 | 1,578.60 | 1,578.60 | -0.87% | 7 |
| Dec 15, 2025 | 1,586.00 | 1,604.45 | 1,586.00 | 1,592.50 | 1,592.50 | -0.91% | 6 |
| Dec 12, 2025 | 1,599.05 | 1,610.00 | 1,597.35 | 1,607.15 | 1,607.15 | 0.38% | 77 |
| Dec 11, 2025 | 1,594.00 | 1,601.45 | 1,582.95 | 1,601.05 | 1,601.05 | 0.46% | 55 |
| Dec 10, 2025 | 1,600.00 | 1,602.00 | 1,581.10 | 1,593.65 | 1,593.65 | -0.40% | 293 |
| Dec 9, 2025 | 1,575.00 | 1,600.70 | 1,558.80 | 1,600.00 | 1,600.00 | -0.34% | 339 |
| Dec 8, 2025 | 1,637.70 | 1,637.70 | 1,585.05 | 1,605.40 | 1,605.40 | -2.64% | 224 |
| Dec 5, 2025 | 1,630.00 | 1,649.00 | 1,625.00 | 1,649.00 | 1,649.00 | 1.10% | 20 |
| Dec 4, 2025 | 1,636.85 | 1,649.55 | 1,630.25 | 1,631.05 | 1,631.05 | -0.47% | 136 |
| Dec 3, 2025 | 1,632.00 | 1,643.50 | 1,614.00 | 1,638.70 | 1,638.70 | -0.38% | 101 |
| Dec 2, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.18% | 14 |
| Dec 1, 2025 | 1,636.00 | 1,660.00 | 1,635.40 | 1,647.95 | 1,647.95 | -0.06% | 236 |
| Nov 28, 2025 | 1,643.30 | 1,660.00 | 1,640.00 | 1,648.95 | 1,648.95 | -0.25% | 195 |
| Nov 27, 2025 | 1,646.60 | 1,653.00 | 1,627.00 | 1,653.00 | 1,653.00 | -0.18% | 22 |
| Nov 26, 2025 | 1,627.00 | 1,657.00 | 1,627.00 | 1,656.00 | 1,656.00 | 0.51% | 82 |
| Nov 25, 2025 | 1,627.70 | 1,650.00 | 1,627.70 | 1,647.65 | 1,647.65 | 0.59% | 353 |
| Nov 24, 2025 | 1,641.90 | 1,650.00 | 1,631.25 | 1,638.05 | 1,638.05 | -2.05% | 112 |
| Nov 21, 2025 | 1,698.80 | 1,698.80 | 1,655.00 | 1,672.40 | 1,672.40 | -1.26% | 92 |
| Nov 20, 2025 | 1,685.10 | 1,700.00 | 1,653.10 | 1,693.70 | 1,693.70 | 1.90% | 120 |
| Nov 19, 2025 | 1,685.05 | 1,685.05 | 1,656.00 | 1,662.20 | 1,662.20 | -1.35% | 202 |
| Nov 18, 2025 | 1,661.80 | 1,700.80 | 1,660.25 | 1,685.00 | 1,685.00 | 1.13% | 124 |
| Nov 17, 2025 | 1,670.00 | 1,678.85 | 1,646.10 | 1,666.15 | 1,666.15 | -0.25% | 333 |
| Nov 14, 2025 | 1,691.00 | 1,691.85 | 1,660.00 | 1,670.40 | 1,670.40 | -2.32% | 197 |
| Nov 13, 2025 | 1,699.00 | 1,749.00 | 1,690.00 | 1,710.15 | 1,710.15 | 1.09% | 255 |