Hester Biosciences Limited (BOM:524669)
India · Delayed Price · Currency is INR 1,559.95
-18.80 (-1.19%)
At close: Feb 13, 2026
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,553.70 | 1,569.45 | 1,545.50 | 1,559.95 | 1,559.95 | -1.19% | 16 |
| Feb 12, 2026 | 1,558.00 | 1,583.40 | 1,558.00 | 1,578.75 | 1,578.75 | 3.21% | 57 |
| Feb 11, 2026 | 1,544.00 | 1,546.00 | 1,520.00 | 1,529.65 | 1,529.65 | -1.16% | 242 |
| Feb 10, 2026 | 1,515.90 | 1,560.55 | 1,515.00 | 1,547.65 | 1,547.65 | 2.47% | 223 |
| Feb 9, 2026 | 1,500.60 | 1,518.00 | 1,500.00 | 1,510.40 | 1,510.40 | 0.29% | 12 |
| Feb 6, 2026 | 1,510.00 | 1,510.00 | 1,497.45 | 1,506.10 | 1,506.10 | -0.76% | 174 |
| Feb 5, 2026 | 1,514.50 | 1,523.00 | 1,513.50 | 1,517.70 | 1,517.70 | -0.68% | 16 |
| Feb 4, 2026 | 1,522.00 | 1,539.00 | 1,520.10 | 1,528.05 | 1,528.05 | 1.52% | 56 |
| Feb 3, 2026 | 1,524.00 | 1,524.00 | 1,500.10 | 1,505.20 | 1,505.20 | 0.68% | 74 |
| Feb 2, 2026 | 1,501.30 | 1,508.10 | 1,476.70 | 1,495.00 | 1,495.00 | -0.99% | 140 |
| Feb 1, 2026 | 1,509.00 | 1,537.95 | 1,491.00 | 1,509.95 | 1,509.95 | 1.83% | 242 |
| Jan 30, 2026 | 1,458.00 | 1,509.00 | 1,415.00 | 1,482.80 | 1,482.80 | 3.19% | 829 |
| Jan 29, 2026 | 1,447.20 | 1,451.45 | 1,418.50 | 1,436.90 | 1,436.90 | 0.13% | 192 |
| Jan 28, 2026 | 1,418.00 | 1,439.20 | 1,418.00 | 1,435.00 | 1,435.00 | 2.48% | 35 |
| Jan 27, 2026 | 1,389.00 | 1,410.00 | 1,371.85 | 1,400.30 | 1,400.30 | 1.35% | 646 |
| 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 |