Hester Biosciences Limited (BOM:524669)
India · Delayed Price · Currency is INR 1,461.65
-23.10 (-1.56%)
At close: Mar 9, 2026
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,452.00 | 1,473.65 | 1,422.05 | 1,461.65 | 1,461.65 | -1.56% | 309 |
| Mar 6, 2026 | 1,510.70 | 1,510.80 | 1,474.20 | 1,484.75 | 1,484.75 | -1.43% | 103 |
| Mar 5, 2026 | 1,529.00 | 1,545.60 | 1,501.00 | 1,506.30 | 1,506.30 | 0.33% | 264 |
| Mar 4, 2026 | 1,516.00 | 1,518.30 | 1,489.70 | 1,501.40 | 1,501.40 | -2.59% | 366 |
| Mar 2, 2026 | 1,536.00 | 1,553.95 | 1,515.20 | 1,541.25 | 1,541.25 | -0.80% | 195 |
| Feb 27, 2026 | 1,557.30 | 1,559.60 | 1,551.25 | 1,553.65 | 1,553.65 | -1.57% | 48 |
| Feb 26, 2026 | 1,547.70 | 1,587.20 | 1,544.50 | 1,578.50 | 1,578.50 | 2.43% | 495 |
| Feb 25, 2026 | 1,560.90 | 1,572.55 | 1,538.45 | 1,541.10 | 1,541.10 | -0.23% | 263 |
| Feb 24, 2026 | 1,551.00 | 1,573.10 | 1,536.90 | 1,544.70 | 1,544.70 | -2.04% | 12 |
| Feb 23, 2026 | 1,569.00 | 1,589.00 | 1,550.00 | 1,576.85 | 1,576.85 | 1.05% | 228 |
| Feb 20, 2026 | 1,566.90 | 1,572.60 | 1,555.10 | 1,560.40 | 1,560.40 | -0.11% | 177 |
| Feb 19, 2026 | 1,565.60 | 1,575.00 | 1,540.00 | 1,562.15 | 1,562.15 | -0.82% | 132 |
| Feb 18, 2026 | 1,574.00 | 1,575.00 | 1,563.70 | 1,575.00 | 1,575.00 | 0.51% | 16 |
| Feb 17, 2026 | 1,567.70 | 1,567.70 | 1,567.00 | 1,567.00 | 1,567.00 | 0.32% | 2 |
| Feb 16, 2026 | 1,556.25 | 1,571.00 | 1,556.25 | 1,562.00 | 1,562.00 | 0.13% | 28 |
| 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 |