Skip to main content
logo
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
2,187.65
+81.95 (3.89%)
At close: Oct 6, 2026

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,127.202,197.902,088.002,187.652,187.653.89%497
Oct 5, 20262,146.702,181.902,088.302,105.702,105.70-1.63%109
Oct 1, 20262,161.052,161.202,072.602,140.602,140.60-1.55%142
Sep 30, 20262,185.002,231.952,163.002,174.302,174.300.73%329
Sep 29, 20262,154.002,182.002,104.252,158.602,158.600.86%396
Sep 28, 20262,164.002,168.452,140.002,140.152,140.15-2.01%107
Sep 25, 20262,201.702,224.002,175.102,184.002,184.00-0.74%32
Sep 24, 20262,228.902,232.502,187.002,200.252,200.25-2.05%53
Sep 23, 20262,203.002,254.502,203.002,246.252,246.252.94%133
Sep 22, 20262,151.002,226.402,151.002,182.102,182.10-0.20%124
Sep 21, 20262,204.002,217.102,168.802,186.402,186.40-0.03%324
Sep 18, 20262,233.652,290.802,161.002,187.102,187.10-2.31%478
Sep 17, 20262,205.902,253.902,189.702,238.802,238.802.48%312
Sep 16, 20262,160.002,214.002,140.902,184.702,184.700.78%157
Sep 15, 20262,289.952,289.952,148.552,167.802,167.80-5.33%723
Sep 11, 20262,280.002,305.002,243.102,289.952,289.95-0.32%895
Sep 10, 20262,322.252,337.052,280.002,297.302,297.30-0.85%85
Sep 9, 20262,330.652,330.652,265.552,317.102,317.100.50%262
Sep 8, 20262,341.152,354.752,294.602,305.502,305.50-2.46%1,345
Sep 7, 20262,408.702,408.702,330.152,363.752,363.75-1.87%538
Sep 4, 20262,192.402,524.902,192.402,408.702,408.709.84%2,851
Sep 3, 20262,195.752,212.502,177.502,192.852,192.850.49%279
Sep 2, 20262,181.102,189.002,152.002,182.152,182.15-1.58%256
Sep 1, 20262,262.002,263.202,186.302,217.102,217.10-1.87%237
Aug 31, 20262,288.002,290.352,240.152,259.302,259.30-1.66%231
Aug 28, 20262,298.552,350.002,285.002,297.502,297.50-0.07%347
Aug 27, 20262,355.502,355.502,275.502,299.002,299.00-2.31%459
Aug 26, 20262,421.802,421.802,350.002,353.302,353.30-2.06%917
Aug 25, 20262,370.552,440.002,365.002,402.752,402.751.77%235
Aug 24, 20262,352.002,385.652,318.652,361.002,361.00-1.04%228
Aug 21, 20262,405.502,410.602,343.152,385.902,385.90-0.81%324
Aug 20, 20262,430.202,430.202,405.502,405.502,405.50-0.19%99
Aug 19, 20262,438.102,463.352,410.002,410.002,410.00-1.10%46
Aug 18, 20262,413.152,493.102,413.152,436.852,436.850.76%125
Aug 17, 20262,422.002,430.002,389.052,418.352,418.350.19%766
Aug 14, 20262,475.002,475.002,410.002,413.652,413.65-1.85%47
Aug 13, 20262,456.302,460.902,428.852,459.252,459.250.26%78
Aug 12, 20262,521.252,521.302,448.352,452.852,452.85-1.21%85
Aug 11, 20262,510.002,532.002,480.102,482.802,482.80-0.76%543
Aug 10, 20262,411.102,512.552,411.102,501.902,501.903.42%625
Aug 7, 20262,548.952,548.952,411.102,419.052,419.05-1.29%219
Aug 6, 20262,432.002,453.102,417.602,450.552,450.550.57%169
Aug 5, 20262,442.702,466.952,421.602,436.602,436.60-1.56%227
Aug 4, 20262,425.802,486.352,405.102,475.302,475.301.37%272
Aug 3, 20262,524.002,538.952,417.802,441.752,441.75-1.62%778
Jul 31, 20262,489.952,528.002,455.002,482.052,482.050.84%723
Jul 30, 20262,501.002,669.002,375.252,461.352,461.35-1.30%16,109
Jul 29, 20262,549.102,549.102,456.652,493.652,493.65-1.25%551
Jul 28, 20262,528.502,560.002,492.702,525.102,525.10-0.13%892
Jul 27, 20262,389.152,559.902,385.302,528.502,528.506.94%1,280