Skip to main content
logo
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
2,351.55
-68.00 (-2.81%)
At close: Nov 6, 2026

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,419.002,419.502,331.002,351.552,351.55-2.81%323
Nov 5, 20262,309.002,526.002,276.502,419.552,419.554.34%670
Nov 4, 20262,278.902,319.552,263.702,318.852,318.852.57%82
Nov 3, 20262,290.002,298.952,256.002,260.702,260.70-0.43%173
Nov 2, 20262,304.002,304.002,239.302,270.352,270.35-1.28%325
Oct 30, 20262,328.502,328.502,263.902,299.802,299.80-0.29%12
Oct 29, 20262,273.952,324.002,262.302,306.602,306.603.72%133
Oct 28, 20262,175.002,258.302,135.302,223.802,223.803.76%296
Oct 27, 20262,070.902,178.002,070.052,143.152,143.154.28%56
Oct 26, 20262,075.002,105.652,024.002,055.152,055.150.22%301
Oct 23, 20262,125.102,125.102,036.652,050.602,050.60-4.64%135
Oct 22, 20262,135.002,183.752,131.852,150.352,150.35-0.29%136
Oct 21, 20262,263.502,280.202,153.002,156.602,156.60-4.82%378
Oct 19, 20262,222.302,320.002,202.002,265.702,265.701.15%249
Oct 16, 20262,206.702,240.002,206.702,239.952,239.952.30%69
Oct 15, 20262,189.002,260.152,155.702,189.602,189.601.97%176
Oct 14, 20262,177.002,192.002,134.802,147.202,147.201.37%81
Oct 13, 20262,077.002,129.002,065.802,118.152,118.151.50%62
Oct 12, 20262,084.202,113.002,069.102,086.902,086.902.20%170
Oct 9, 20262,067.102,072.952,032.452,041.902,041.90-0.60%67
Oct 8, 20262,197.952,198.002,046.002,054.252,054.25-5.16%111
Oct 7, 20262,174.702,197.902,152.002,165.952,165.95-0.99%169
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