Hester Biosciences Limited (NSE:HESTERBIO)
India · Delayed Price · Currency is INR 1,419.40
+53.80 (3.94%)
Apr 2, 2026, 3:29 PM IST
NSE:HESTERBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,370.00 | 1,427.90 | 1,332.40 | 1,419.40 | 1,419.40 | 3.94% | 2,761 |
| Apr 1, 2026 | 1,275.00 | 1,379.90 | 1,275.00 | 1,365.60 | 1,365.60 | 8.46% | 3,432 |
| Mar 30, 2026 | 1,317.40 | 1,335.00 | 1,239.30 | 1,259.10 | 1,259.10 | -4.43% | 7,073 |
| Mar 27, 2026 | 1,365.00 | 1,368.80 | 1,310.00 | 1,317.40 | 1,317.40 | -4.49% | 7,441 |
| Mar 25, 2026 | 1,365.70 | 1,406.00 | 1,360.00 | 1,379.30 | 1,379.30 | 0.66% | 7,017 |
| Mar 24, 2026 | 1,352.60 | 1,374.50 | 1,318.00 | 1,370.30 | 1,370.30 | 1.66% | 4,422 |
| Mar 23, 2026 | 1,395.00 | 1,395.00 | 1,336.10 | 1,347.90 | 1,347.90 | -3.38% | 6,970 |
| Mar 20, 2026 | 1,423.20 | 1,450.00 | 1,385.20 | 1,395.00 | 1,395.00 | -1.96% | 4,315 |
| Mar 19, 2026 | 1,422.50 | 1,435.00 | 1,388.70 | 1,422.90 | 1,422.90 | 1.53% | 4,763 |
| Mar 18, 2026 | 1,420.00 | 1,440.00 | 1,391.00 | 1,401.50 | 1,401.50 | -1.02% | 9,050 |
| Mar 17, 2026 | 1,460.10 | 1,467.10 | 1,403.60 | 1,416.00 | 1,416.00 | -1.66% | 6,020 |
| Mar 16, 2026 | 1,400.50 | 1,495.00 | 1,378.30 | 1,439.90 | 1,439.90 | 2.80% | 14,718 |
| Mar 13, 2026 | 1,434.60 | 1,441.70 | 1,378.90 | 1,400.70 | 1,400.70 | -2.42% | 4,152 |
| Mar 12, 2026 | 1,450.70 | 1,460.00 | 1,424.10 | 1,435.50 | 1,435.50 | -1.05% | 2,676 |
| Mar 11, 2026 | 1,467.40 | 1,560.00 | 1,440.00 | 1,450.70 | 1,450.70 | 0.35% | 14,095 |
| Mar 10, 2026 | 1,482.00 | 1,482.00 | 1,425.20 | 1,445.60 | 1,445.60 | -0.45% | 3,148 |
| Mar 9, 2026 | 1,480.10 | 1,483.10 | 1,440.00 | 1,452.20 | 1,452.20 | -1.49% | 3,267 |
| Mar 6, 2026 | 1,517.50 | 1,528.90 | 1,470.00 | 1,474.10 | 1,474.10 | -2.33% | 3,431 |
| Mar 5, 2026 | 1,520.00 | 1,550.00 | 1,505.50 | 1,509.30 | 1,509.30 | -0.06% | 4,593 |
| Mar 4, 2026 | 1,501.00 | 1,522.10 | 1,486.10 | 1,510.20 | 1,510.20 | -2.09% | 3,588 |
| Mar 2, 2026 | 1,502.00 | 1,559.90 | 1,502.00 | 1,542.40 | 1,542.40 | -1.26% | 2,001 |
| Feb 27, 2026 | 1,572.60 | 1,572.60 | 1,551.30 | 1,562.10 | 1,562.10 | -0.40% | 1,867 |
| Feb 26, 2026 | 1,558.70 | 1,592.70 | 1,536.10 | 1,568.30 | 1,568.30 | 0.60% | 2,388 |
| Feb 25, 2026 | 1,555.70 | 1,575.00 | 1,540.10 | 1,559.00 | 1,559.00 | 0.70% | 3,768 |
| Feb 24, 2026 | 1,586.50 | 1,586.50 | 1,540.00 | 1,548.10 | 1,548.10 | -2.33% | 5,137 |
| Feb 23, 2026 | 1,578.20 | 1,598.00 | 1,555.10 | 1,585.00 | 1,585.00 | 0.81% | 2,275 |
| Feb 20, 2026 | 1,582.80 | 1,590.00 | 1,550.00 | 1,572.30 | 1,572.30 | 0.03% | 3,809 |
| Feb 19, 2026 | 1,593.20 | 1,595.00 | 1,538.20 | 1,571.80 | 1,571.80 | -0.64% | 2,261 |
| 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 |