Hester Biosciences Limited (NSE:HESTERBIO)
India · Delayed Price · Currency is INR 1,595.00
+13.10 (0.83%)
Feb 19, 2026, 3:30 PM IST
Hester Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,593.10 | 1,593.10 | 1,566.60 | 1,581.90 | 1,581.90 | 0.07% | 1,340 |
| Feb 17, 2026 | 1,569.50 | 1,586.40 | 1,560.10 | 1,580.80 | 1,580.80 | 0.66% | 1,301 |
| Feb 16, 2026 | 1,569.00 | 1,629.00 | 1,555.20 | 1,570.50 | 1,570.50 | 0.38% | 2,682 |
| Feb 13, 2026 | 1,579.00 | 1,579.00 | 1,543.10 | 1,564.60 | 1,564.60 | -1.27% | 1,550 |
| Feb 12, 2026 | 1,530.00 | 1,591.90 | 1,527.70 | 1,584.70 | 1,584.70 | 3.57% | 2,973 |
| Feb 11, 2026 | 1,539.60 | 1,544.90 | 1,525.00 | 1,530.10 | 1,530.10 | -1.11% | 2,344 |
| Feb 10, 2026 | 1,516.10 | 1,560.00 | 1,512.70 | 1,547.30 | 1,547.30 | 1.93% | 13,077 |
| Feb 9, 2026 | 1,509.50 | 1,524.00 | 1,503.90 | 1,518.00 | 1,518.00 | 0.56% | 1,650 |
| Feb 6, 2026 | 1,546.80 | 1,546.80 | 1,495.10 | 1,509.50 | 1,509.50 | -0.35% | 2,726 |
| Feb 5, 2026 | 1,521.00 | 1,529.90 | 1,505.00 | 1,514.80 | 1,514.80 | -0.82% | 3,724 |
| Feb 4, 2026 | 1,515.00 | 1,540.00 | 1,508.50 | 1,527.40 | 1,527.40 | 1.58% | 3,480 |
| Feb 3, 2026 | 1,512.00 | 1,529.00 | 1,498.80 | 1,503.70 | 1,503.70 | 0.19% | 4,342 |
| Feb 2, 2026 | 1,530.00 | 1,530.00 | 1,476.70 | 1,500.80 | 1,500.80 | -0.74% | 2,644 |
| Feb 1, 2026 | 1,506.00 | 1,537.00 | 1,479.20 | 1,512.00 | 1,512.00 | 1.90% | 10,200 |
| Jan 30, 2026 | 1,460.00 | 1,523.70 | 1,401.00 | 1,483.80 | 1,483.80 | 3.05% | 22,837 |
| Jan 29, 2026 | 1,446.10 | 1,449.00 | 1,420.00 | 1,439.90 | 1,439.90 | 0.26% | 2,343 |
| Jan 28, 2026 | 1,411.00 | 1,449.00 | 1,411.00 | 1,436.20 | 1,436.20 | 2.25% | 4,565 |
| Jan 27, 2026 | 1,385.00 | 1,411.00 | 1,360.30 | 1,404.60 | 1,404.60 | 1.79% | 2,849 |
| Jan 23, 2026 | 1,454.00 | 1,456.40 | 1,372.00 | 1,379.90 | 1,379.90 | -3.83% | 3,037 |
| Jan 22, 2026 | 1,422.80 | 1,479.00 | 1,422.80 | 1,434.90 | 1,434.90 | 1.43% | 6,591 |
| Jan 21, 2026 | 1,395.00 | 1,436.70 | 1,386.90 | 1,414.70 | 1,414.70 | 0.31% | 4,654 |
| Jan 20, 2026 | 1,464.00 | 1,467.70 | 1,400.00 | 1,410.30 | 1,410.30 | -3.60% | 5,410 |
| Jan 19, 2026 | 1,535.00 | 1,535.00 | 1,449.50 | 1,463.00 | 1,463.00 | -3.13% | 4,053 |
| Jan 16, 2026 | 1,484.00 | 1,535.80 | 1,479.90 | 1,510.30 | 1,510.30 | 1.59% | 4,895 |
| Jan 14, 2026 | 1,514.90 | 1,529.00 | 1,473.70 | 1,486.60 | 1,486.60 | -1.87% | 6,344 |
| Jan 13, 2026 | 1,552.10 | 1,552.10 | 1,495.70 | 1,514.90 | 1,514.90 | -1.99% | 5,861 |
| Jan 12, 2026 | 1,538.00 | 1,557.00 | 1,512.20 | 1,545.60 | 1,545.60 | -0.96% | 5,018 |
| Jan 9, 2026 | 1,577.10 | 1,599.80 | 1,555.50 | 1,560.60 | 1,560.60 | -1.84% | 2,395 |
| Jan 8, 2026 | 1,625.60 | 1,630.00 | 1,583.30 | 1,589.90 | 1,589.90 | -2.20% | 4,762 |
| Jan 7, 2026 | 1,595.00 | 1,644.00 | 1,588.90 | 1,625.60 | 1,625.60 | 2.82% | 16,334 |
| Jan 6, 2026 | 1,590.70 | 1,603.90 | 1,570.00 | 1,581.00 | 1,581.00 | -0.73% | 1,756 |
| Jan 5, 2026 | 1,604.90 | 1,605.50 | 1,576.00 | 1,592.60 | 1,592.60 | -0.72% | 3,694 |
| Jan 2, 2026 | 1,594.50 | 1,615.00 | 1,589.30 | 1,604.20 | 1,604.20 | 0.63% | 3,733 |
| Jan 1, 2026 | 1,602.50 | 1,605.00 | 1,576.60 | 1,594.10 | 1,594.10 | -0.35% | 1,464 |
| Dec 31, 2025 | 1,576.50 | 1,605.00 | 1,567.00 | 1,599.70 | 1,599.70 | 1.25% | 3,733 |
| Dec 30, 2025 | 1,577.30 | 1,590.00 | 1,561.20 | 1,579.90 | 1,579.90 | -0.24% | 3,060 |
| Dec 29, 2025 | 1,578.70 | 1,588.10 | 1,569.40 | 1,583.70 | 1,583.70 | -0.18% | 4,584 |
| Dec 26, 2025 | 1,587.90 | 1,597.00 | 1,576.20 | 1,586.60 | 1,586.60 | 0.18% | 1,354 |
| Dec 24, 2025 | 1,596.10 | 1,606.30 | 1,563.30 | 1,583.70 | 1,583.70 | -0.58% | 1,219 |
| Dec 23, 2025 | 1,595.00 | 1,600.00 | 1,576.80 | 1,593.00 | 1,593.00 | 0.63% | 3,670 |
| Dec 22, 2025 | 1,585.00 | 1,598.00 | 1,565.10 | 1,583.00 | 1,583.00 | -0.18% | 2,044 |
| Dec 19, 2025 | 1,581.20 | 1,600.00 | 1,562.00 | 1,585.90 | 1,585.90 | 0.70% | 7,172 |
| Dec 18, 2025 | 1,584.30 | 1,592.10 | 1,564.10 | 1,574.90 | 1,574.90 | -1.56% | 1,899 |
| Dec 17, 2025 | 1,596.20 | 1,601.00 | 1,552.70 | 1,599.80 | 1,599.80 | 0.78% | 3,925 |
| Dec 16, 2025 | 1,603.00 | 1,607.30 | 1,574.40 | 1,587.40 | 1,587.40 | -0.42% | 1,928 |
| Dec 15, 2025 | 1,613.10 | 1,613.10 | 1,580.00 | 1,594.10 | 1,594.10 | -0.69% | 2,938 |
| Dec 12, 2025 | 1,606.10 | 1,610.80 | 1,592.00 | 1,605.10 | 1,605.10 | -0.05% | 3,190 |
| Dec 11, 2025 | 1,599.90 | 1,610.00 | 1,581.00 | 1,605.90 | 1,605.90 | 0.78% | 3,284 |
| Dec 10, 2025 | 1,604.80 | 1,604.80 | 1,581.00 | 1,593.50 | 1,593.50 | -0.62% | 1,233 |
| Dec 9, 2025 | 1,593.50 | 1,610.00 | 1,554.20 | 1,603.50 | 1,603.50 | 0.12% | 9,003 |