Hester Biosciences Limited (NSE:HESTERBIO)
India · Delayed Price · Currency is INR 2,083.00
-34.70 (-1.64%)
Sep 12, 2025, 3:30 PM IST
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,124.10 | 2,125.00 | 2,073.40 | 2,083.00 | 2,083.00 | -1.64% | 3,376 |
| Sep 11, 2025 | 2,119.20 | 2,171.00 | 2,103.90 | 2,117.70 | 2,117.70 | 0.83% | 9,798 |
| Sep 10, 2025 | 2,138.90 | 2,141.90 | 2,086.20 | 2,100.30 | 2,100.30 | -0.82% | 4,219 |
| Sep 9, 2025 | 2,151.70 | 2,178.00 | 2,101.00 | 2,117.70 | 2,117.70 | -0.89% | 9,676 |
| Sep 8, 2025 | 2,159.00 | 2,180.00 | 2,120.00 | 2,136.70 | 2,136.70 | 0.37% | 3,869 |
| Sep 5, 2025 | 2,105.80 | 2,170.00 | 2,086.80 | 2,128.90 | 2,128.90 | 1.30% | 10,926 |
| Sep 4, 2025 | 2,047.90 | 2,149.10 | 2,047.90 | 2,101.60 | 2,101.60 | 2.82% | 6,965 |
| Sep 3, 2025 | 2,063.70 | 2,080.70 | 2,035.00 | 2,044.00 | 2,044.00 | -0.71% | 2,388 |
| Sep 2, 2025 | 2,064.10 | 2,076.50 | 2,043.80 | 2,058.60 | 2,058.60 | 1.33% | 1,702 |
| Sep 1, 2025 | 2,037.50 | 2,057.90 | 2,001.20 | 2,031.60 | 2,031.60 | 0.28% | 3,573 |
| Aug 29, 2025 | 2,050.80 | 2,065.40 | 2,025.00 | 2,026.00 | 2,026.00 | -0.22% | 3,296 |
| Aug 28, 2025 | 2,116.20 | 2,116.20 | 2,025.00 | 2,030.50 | 2,030.50 | -4.05% | 4,142 |
| Aug 26, 2025 | 2,125.00 | 2,150.70 | 2,101.60 | 2,116.20 | 2,116.20 | -0.72% | 4,628 |
| Aug 25, 2025 | 1,997.00 | 2,172.00 | 1,997.00 | 2,131.60 | 2,131.60 | 5.58% | 27,806 |
| Aug 22, 2025 | 2,031.00 | 2,063.80 | 2,003.00 | 2,018.90 | 2,018.90 | -1.28% | 2,848 |
| Aug 21, 2025 | 2,030.00 | 2,070.00 | 2,030.00 | 2,045.10 | 2,045.10 | 1.32% | 6,022 |
| Aug 20, 2025 | 1,956.40 | 2,155.70 | 1,934.60 | 2,018.40 | 2,018.40 | 3.69% | 43,264 |
| Aug 19, 2025 | 1,906.00 | 1,959.90 | 1,906.00 | 1,946.60 | 1,946.60 | 0.98% | 3,198 |
| Aug 18, 2025 | 1,949.00 | 1,949.00 | 1,916.30 | 1,927.70 | 1,927.70 | 1.80% | 2,768 |
| Aug 14, 2025 | 1,936.30 | 1,936.30 | 1,878.20 | 1,893.70 | 1,893.70 | -0.73% | 2,103 |
| Aug 13, 2025 | 1,990.00 | 1,990.00 | 1,886.10 | 1,907.70 | 1,907.70 | -1.96% | 5,962 |
| Aug 12, 2025 | 1,947.90 | 1,969.90 | 1,929.90 | 1,945.80 | 1,945.80 | 0.66% | 4,786 |
| Aug 11, 2025 | 1,974.90 | 1,999.00 | 1,910.10 | 1,933.00 | 1,933.00 | -0.95% | 5,316 |
| Aug 8, 2025 | 2,002.00 | 2,015.10 | 1,941.00 | 1,951.60 | 1,951.60 | -2.92% | 7,404 |
| Aug 7, 2025 | 1,986.90 | 2,060.00 | 1,981.30 | 2,010.20 | 2,010.20 | 1.17% | 6,482 |
| Aug 6, 2025 | 2,005.90 | 2,085.00 | 1,956.40 | 1,986.90 | 1,986.90 | -1.90% | 10,354 |
| Aug 5, 2025 | 2,150.00 | 2,187.80 | 2,020.30 | 2,025.30 | 2,018.30 | -4.39% | 20,896 |
| Aug 4, 2025 | 2,194.90 | 2,350.00 | 2,101.00 | 2,118.20 | 2,110.88 | -3.45% | 88,709 |
| Aug 1, 2025 | 1,945.00 | 2,338.00 | 1,820.00 | 2,193.80 | 2,186.22 | 12.55% | 364,378 |
| Jul 31, 2025 | 1,882.70 | 1,980.50 | 1,882.70 | 1,949.20 | 1,942.46 | 3.53% | 9,426 |
| Jul 30, 2025 | 1,862.00 | 1,898.00 | 1,852.60 | 1,882.80 | 1,876.29 | 2.15% | 1,507 |
| Jul 29, 2025 | 1,834.00 | 1,849.00 | 1,810.00 | 1,843.20 | 1,836.83 | 1.58% | 1,920 |
| Jul 28, 2025 | 1,803.00 | 1,840.30 | 1,800.00 | 1,814.50 | 1,808.23 | 0.61% | 1,580 |
| Jul 25, 2025 | 1,872.20 | 1,880.30 | 1,798.00 | 1,803.50 | 1,797.27 | -4.14% | 6,140 |
| Jul 24, 2025 | 1,868.00 | 1,899.00 | 1,846.70 | 1,881.40 | 1,874.90 | 1.66% | 2,904 |
| Jul 23, 2025 | 1,876.20 | 1,892.30 | 1,844.00 | 1,850.60 | 1,844.20 | -1.58% | 3,318 |
| Jul 22, 2025 | 1,923.00 | 1,923.00 | 1,875.90 | 1,880.40 | 1,873.90 | -1.00% | 1,686 |
| Jul 21, 2025 | 1,915.80 | 1,966.00 | 1,885.00 | 1,899.30 | 1,892.74 | -1.48% | 3,573 |
| Jul 18, 2025 | 1,946.00 | 1,963.90 | 1,902.70 | 1,927.90 | 1,921.24 | -0.72% | 3,011 |
| Jul 17, 2025 | 1,851.60 | 2,070.00 | 1,849.80 | 1,941.80 | 1,935.09 | 4.34% | 30,292 |
| Jul 16, 2025 | 1,877.60 | 1,883.00 | 1,845.40 | 1,861.00 | 1,854.57 | -0.91% | 3,197 |
| Jul 15, 2025 | 1,862.30 | 1,887.00 | 1,862.30 | 1,878.10 | 1,871.61 | 1.35% | 7,181 |
| Jul 14, 2025 | 1,813.90 | 1,882.00 | 1,802.20 | 1,853.10 | 1,846.70 | 2.66% | 2,973 |
| Jul 11, 2025 | 1,809.10 | 1,830.00 | 1,800.00 | 1,805.00 | 1,798.76 | 0.59% | 1,746 |
| Jul 10, 2025 | 1,829.00 | 1,835.90 | 1,792.00 | 1,794.50 | 1,788.30 | -1.01% | 1,222 |
| Jul 9, 2025 | 1,792.30 | 1,827.90 | 1,780.80 | 1,812.90 | 1,806.63 | 1.15% | 895 |
| Jul 8, 2025 | 1,810.00 | 1,810.00 | 1,771.00 | 1,792.30 | 1,786.11 | 0.40% | 1,246 |
| Jul 7, 2025 | 1,822.00 | 1,822.00 | 1,771.00 | 1,785.20 | 1,779.03 | -0.62% | 1,365 |
| Jul 4, 2025 | 1,806.50 | 1,815.80 | 1,788.80 | 1,796.30 | 1,790.09 | -0.76% | 841 |
| Jul 3, 2025 | 1,794.00 | 1,819.50 | 1,794.00 | 1,810.10 | 1,803.84 | 0.39% | 1,045 |