Skip to main content
logo
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
2,450.55
+13.95 (0.57%)
At close: Aug 6, 2026

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20262,357.102,370.502,303.152,364.502,364.500.04%256
Jul 23, 20262,450.202,450.202,352.002,363.552,363.55-2.70%60
Jul 22, 20262,443.802,462.052,396.052,429.252,429.25-0.94%610
Jul 21, 20262,531.352,531.352,410.552,452.302,452.30-2.59%387
Jul 20, 20262,500.802,602.302,484.502,517.552,517.552.96%3,302
Jul 17, 20262,461.352,484.002,408.502,445.152,445.150.37%952
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