Hester Biosciences Limited (BOM:524669)
India · Delayed Price · Currency is INR 1,954.35
-67.80 (-3.35%)
At close: Jun 3, 2026
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,022.00 | 2,022.00 | 1,930.60 | 1,954.35 | 1,954.35 | -3.35% | 439 |
| Jun 2, 2026 | 1,981.55 | 2,022.95 | 1,981.55 | 2,022.15 | 2,022.15 | 0.48% | 391 |
| Jun 1, 2026 | 2,041.00 | 2,051.00 | 1,989.30 | 2,012.40 | 2,012.40 | 0.57% | 587 |
| May 29, 2026 | 1,990.45 | 2,075.45 | 1,982.05 | 2,000.95 | 2,000.95 | 0.53% | 1,604 |
| May 27, 2026 | 2,179.95 | 2,179.95 | 1,980.00 | 1,990.45 | 1,990.45 | -7.54% | 2,278 |
| May 26, 2026 | 1,896.00 | 2,227.85 | 1,876.00 | 2,152.80 | 2,152.80 | 14.19% | 3,858 |
| May 25, 2026 | 1,900.00 | 1,910.90 | 1,884.45 | 1,885.25 | 1,885.25 | 0.95% | 409 |
| May 22, 2026 | 1,882.65 | 1,929.60 | 1,866.60 | 1,867.45 | 1,867.45 | -0.66% | 562 |
| May 21, 2026 | 1,879.00 | 1,908.00 | 1,875.00 | 1,879.90 | 1,879.90 | 2.18% | 790 |
| May 20, 2026 | 1,791.75 | 1,875.75 | 1,791.75 | 1,839.85 | 1,839.85 | 2.40% | 546 |
| May 19, 2026 | 1,805.75 | 1,837.15 | 1,754.50 | 1,796.75 | 1,796.75 | 1.49% | 1,030 |
| May 18, 2026 | 1,839.05 | 1,854.00 | 1,764.75 | 1,770.30 | 1,770.30 | -3.48% | 1,217 |
| May 15, 2026 | 1,757.95 | 1,997.95 | 1,751.95 | 1,834.05 | 1,834.05 | 5.67% | 6,025 |
| May 14, 2026 | 1,727.95 | 1,750.60 | 1,675.00 | 1,735.65 | 1,735.65 | 1.58% | 484 |
| May 13, 2026 | 1,695.55 | 1,708.90 | 1,665.60 | 1,708.65 | 1,708.65 | 0.77% | 396 |
| May 12, 2026 | 1,750.00 | 1,800.00 | 1,686.00 | 1,695.55 | 1,695.55 | -2.51% | 1,151 |
| May 11, 2026 | 1,657.60 | 1,747.25 | 1,629.90 | 1,739.15 | 1,739.15 | 5.43% | 515 |
| May 8, 2026 | 1,649.85 | 1,668.00 | 1,625.00 | 1,649.65 | 1,649.65 | 0.70% | 726 |
| May 7, 2026 | 1,658.00 | 1,671.00 | 1,616.00 | 1,638.20 | 1,638.20 | -1.09% | 1,150 |
| May 6, 2026 | 1,639.80 | 1,683.20 | 1,629.60 | 1,656.25 | 1,656.25 | 0.78% | 275 |
| May 5, 2026 | 1,652.00 | 1,668.80 | 1,633.00 | 1,643.50 | 1,643.50 | -0.54% | 192 |
| May 4, 2026 | 1,615.00 | 1,679.00 | 1,615.00 | 1,652.40 | 1,652.40 | 0.86% | 204 |
| Apr 30, 2026 | 1,661.00 | 1,665.00 | 1,632.00 | 1,638.30 | 1,638.30 | -1.37% | 270 |
| Apr 29, 2026 | 1,699.40 | 1,705.70 | 1,643.50 | 1,661.05 | 1,661.05 | -2.29% | 260 |
| Apr 28, 2026 | 1,698.65 | 1,799.00 | 1,637.00 | 1,699.95 | 1,699.95 | 1.98% | 955 |
| Apr 27, 2026 | 1,487.20 | 1,695.00 | 1,483.00 | 1,666.95 | 1,666.95 | 11.28% | 1,219 |
| Apr 24, 2026 | 1,476.80 | 1,503.40 | 1,454.00 | 1,498.00 | 1,498.00 | 1.27% | 200 |
| Apr 23, 2026 | 1,507.80 | 1,512.10 | 1,464.75 | 1,479.25 | 1,479.25 | 0.09% | 82 |
| Apr 22, 2026 | 1,514.00 | 1,515.20 | 1,476.50 | 1,477.90 | 1,477.90 | -0.28% | 260 |
| Apr 21, 2026 | 1,506.90 | 1,510.50 | 1,474.70 | 1,482.05 | 1,482.05 | 0.32% | 27 |
| Apr 20, 2026 | 1,505.60 | 1,510.00 | 1,464.70 | 1,477.25 | 1,477.25 | -1.04% | 245 |
| Apr 17, 2026 | 1,494.00 | 1,513.75 | 1,480.00 | 1,492.80 | 1,492.80 | 1.41% | 261 |
| Apr 16, 2026 | 1,468.00 | 1,476.00 | 1,441.20 | 1,472.00 | 1,472.00 | 2.14% | 27 |
| Apr 15, 2026 | 1,469.00 | 1,491.00 | 1,422.20 | 1,441.20 | 1,441.20 | -0.64% | 257 |
| Apr 13, 2026 | 1,460.00 | 1,478.00 | 1,422.80 | 1,450.45 | 1,450.45 | 0.03% | 77 |
| Apr 10, 2026 | 1,437.20 | 1,453.00 | 1,433.75 | 1,450.00 | 1,450.00 | 2.25% | 24 |
| Apr 9, 2026 | 1,432.20 | 1,432.20 | 1,413.10 | 1,418.05 | 1,418.05 | -0.20% | 19 |
| Apr 8, 2026 | 1,439.00 | 1,464.90 | 1,420.10 | 1,420.90 | 1,420.90 | 0.75% | 35 |
| Apr 7, 2026 | 1,422.15 | 1,422.15 | 1,403.00 | 1,410.35 | 1,410.35 | -0.83% | 9 |
| Apr 6, 2026 | 1,413.00 | 1,422.15 | 1,400.40 | 1,422.15 | 1,422.15 | -0.40% | 105 |
| Apr 2, 2026 | 1,348.10 | 1,432.05 | 1,336.90 | 1,427.90 | 1,427.90 | 4.01% | 341 |
| Apr 1, 2026 | 1,251.00 | 1,383.20 | 1,250.95 | 1,372.85 | 1,372.85 | 8.73% | 50 |
| Mar 30, 2026 | 1,318.95 | 1,318.95 | 1,251.00 | 1,262.65 | 1,262.65 | -4.27% | 885 |
| Mar 27, 2026 | 1,360.15 | 1,369.20 | 1,308.30 | 1,318.95 | 1,318.95 | -4.52% | 1,739 |
| Mar 25, 2026 | 1,369.00 | 1,405.00 | 1,369.00 | 1,381.45 | 1,381.45 | 2.14% | 1,053 |
| Mar 24, 2026 | 1,339.50 | 1,371.60 | 1,320.00 | 1,352.55 | 1,352.55 | 1.00% | 511 |
| Mar 23, 2026 | 1,375.10 | 1,383.00 | 1,335.20 | 1,339.15 | 1,339.15 | -3.85% | 262 |
| Mar 20, 2026 | 1,439.00 | 1,443.90 | 1,392.00 | 1,392.75 | 1,392.75 | -2.43% | 278 |
| Mar 19, 2026 | 1,389.60 | 1,428.00 | 1,389.60 | 1,427.50 | 1,427.50 | 1.61% | 330 |
| Mar 18, 2026 | 1,431.40 | 1,439.00 | 1,392.50 | 1,404.95 | 1,404.95 | -0.44% | 2,019 |