Skip to main content
logo
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
2,409.90
+13.15 (0.55%)
At close: Jul 15, 2026

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,415.152,457.902,350.402,436.102,436.101.09%1,041
Jul 15, 20262,350.002,545.102,345.102,409.902,409.900.55%2,920
Jul 14, 20262,639.902,661.652,345.002,396.752,396.75-4.90%27,562
Jul 13, 20262,109.402,531.252,109.402,531.252,520.2520.00%30,720
Jul 10, 20262,102.352,144.352,102.352,109.402,100.230.73%91
Jul 9, 20262,107.602,151.502,091.002,094.202,085.100.44%391
Jul 8, 20262,175.502,179.902,071.852,085.002,075.94-5.61%588
Jul 7, 20262,197.552,218.852,174.902,208.852,199.252.11%191
Jul 6, 20262,205.752,216.802,151.702,163.152,153.75-2.07%162
Jul 3, 20262,199.902,290.002,187.452,208.852,199.251.39%1,100
Jul 2, 20262,196.002,196.002,151.502,178.652,169.18-0.67%65
Jul 1, 20262,170.802,217.002,170.002,193.452,183.921.48%247
Jun 30, 20262,184.952,206.902,150.052,161.452,152.06-2.16%327
Jun 29, 20262,254.352,260.752,137.002,209.102,199.50-1.07%1,762
Jun 25, 20262,251.152,300.102,219.952,233.002,223.30-0.32%1,592
Jun 24, 20262,143.952,279.002,124.352,240.152,230.426.41%1,721
Jun 23, 20262,174.852,180.302,099.102,105.202,096.05-1.34%736
Jun 22, 20262,095.202,164.102,084.602,133.802,124.532.74%665
Jun 19, 20262,053.652,101.002,020.202,076.802,067.771.13%299
Jun 18, 20262,067.402,140.002,046.002,053.652,044.73-0.02%777
Jun 17, 20262,057.302,071.902,042.652,054.102,045.170.37%102
Jun 16, 20262,066.552,076.852,010.902,046.602,037.71-1.11%1,303
Jun 15, 20261,988.002,083.701,975.002,069.502,060.515.57%4,197
Jun 12, 20261,979.001,982.001,932.001,960.401,951.880.42%286
Jun 11, 20261,932.801,999.901,932.801,952.151,943.670.91%116
Jun 10, 20261,926.051,953.551,920.001,934.551,926.14-1.09%219
Jun 9, 20261,936.001,969.001,916.051,955.951,947.45-0.65%949
Jun 8, 20261,941.052,010.001,922.801,968.751,960.190.22%710
Jun 5, 20261,954.002,009.351,945.601,964.351,955.812.33%924
Jun 4, 20261,969.551,981.451,909.351,919.701,911.36-1.77%206
Jun 3, 20262,022.002,022.001,930.601,954.351,945.86-3.35%439
Jun 2, 20261,981.552,022.951,981.552,022.152,013.360.48%391
Jun 1, 20262,041.002,051.001,989.302,012.402,003.650.57%587
May 29, 20261,990.452,075.451,982.052,000.951,992.250.53%1,604
May 27, 20262,179.952,179.951,980.001,990.451,981.80-7.54%2,278
May 26, 20261,896.002,227.851,876.002,152.802,143.4414.19%3,858
May 25, 20261,900.001,910.901,884.451,885.251,877.060.95%409
May 22, 20261,882.651,929.601,866.601,867.451,859.33-0.66%562
May 21, 20261,879.001,908.001,875.001,879.901,871.732.18%790
May 20, 20261,791.751,875.751,791.751,839.851,831.852.40%546
May 19, 20261,805.751,837.151,754.501,796.751,788.941.49%1,030
May 18, 20261,839.051,854.001,764.751,770.301,762.61-3.48%1,217
May 15, 20261,757.951,997.951,751.951,834.051,826.085.67%6,025
May 14, 20261,727.951,750.601,675.001,735.651,728.111.58%484
May 13, 20261,695.551,708.901,665.601,708.651,701.220.77%396
May 12, 20261,750.001,800.001,686.001,695.551,688.18-2.51%1,151
May 11, 20261,657.601,747.251,629.901,739.151,731.595.43%515
May 8, 20261,649.851,668.001,625.001,649.651,642.480.70%726
May 7, 20261,658.001,671.001,616.001,638.201,631.08-1.09%1,150
May 6, 20261,639.801,683.201,629.601,656.251,649.050.78%275