Skip to main content
logo
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
2,317.10
+11.60 (0.50%)
At close: Sep 9, 2026

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20262,370.552,440.002,365.002,402.752,402.751.77%235
Aug 24, 20262,352.002,385.652,318.652,361.002,361.00-1.04%228
Aug 21, 20262,405.502,410.602,343.152,385.902,385.90-0.81%324
Aug 20, 20262,430.202,430.202,405.502,405.502,405.50-0.19%99
Aug 19, 20262,438.102,463.352,410.002,410.002,410.00-1.10%46
Aug 18, 20262,413.152,493.102,413.152,436.852,436.850.76%125
Aug 17, 20262,422.002,430.002,389.052,418.352,418.350.19%766
Aug 14, 20262,475.002,475.002,410.002,413.652,413.65-1.85%47
Aug 13, 20262,456.302,460.902,428.852,459.252,459.250.26%78
Aug 12, 20262,521.252,521.302,448.352,452.852,452.85-1.21%85
Aug 11, 20262,510.002,532.002,480.102,482.802,482.80-0.76%543
Aug 10, 20262,411.102,512.552,411.102,501.902,501.903.42%625
Aug 7, 20262,548.952,548.952,411.102,419.052,419.05-1.29%219
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