Hester Biosciences Limited (BOM:524669)
India · Delayed Price · Currency is INR 1,695.55
-43.60 (-2.51%)
At close: May 12, 2026
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,467.20 | 1,467.20 | 1,411.00 | 1,411.10 | 1,411.10 | -2.60% | 1,606 |
| Mar 16, 2026 | 1,396.00 | 1,459.00 | 1,385.00 | 1,448.70 | 1,448.70 | 2.74% | 385 |
| Mar 13, 2026 | 1,433.70 | 1,440.00 | 1,384.30 | 1,410.00 | 1,410.00 | -2.18% | 276 |
| Mar 12, 2026 | 1,440.00 | 1,458.15 | 1,423.55 | 1,441.45 | 1,441.45 | -0.14% | 981 |
| Mar 11, 2026 | 1,468.00 | 1,545.00 | 1,441.05 | 1,443.50 | 1,443.50 | -0.62% | 1,141 |
| Mar 10, 2026 | 1,463.00 | 1,463.50 | 1,427.80 | 1,452.45 | 1,452.45 | -0.63% | 893 |
| 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 |