Skip to main content
logo
Hester Biosciences Limited (NSE:HESTERBIO)
India flag India · Delayed Price · Currency is INR
2,340.10
+31.20 (1.35%)
Nov 11, 2026, 2:34 PM IST

NSE:HESTERBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,300.002,375.002,300.002,340.102,340.101.35%2,051
Nov 9, 20262,348.202,376.102,289.302,308.902,308.90-2.39%4,038
Nov 8, 20262,372.802,450.002,333.202,365.402,365.40-0.25%1,661
Nov 6, 20262,421.302,440.202,325.002,371.402,371.40-1.49%5,388
Nov 5, 20262,312.002,548.002,275.002,407.302,407.304.12%55,620
Nov 4, 20262,259.602,324.002,259.602,312.002,312.002.21%1,816
Nov 3, 20262,278.002,306.502,251.002,262.102,262.10-0.73%677
Nov 2, 20262,374.002,374.002,255.602,278.702,278.70-0.46%1,267
Oct 30, 20262,258.502,327.502,258.502,289.302,289.30-0.79%1,984
Oct 29, 20262,243.702,333.102,223.002,307.602,307.602.85%4,096
Oct 28, 20262,163.802,260.002,140.102,243.702,243.704.22%3,010
Oct 27, 20262,020.502,190.002,020.502,152.902,152.904.61%1,399
Oct 26, 20262,082.002,111.802,009.602,058.102,058.100.07%3,426
Oct 23, 20262,146.002,146.002,050.002,056.602,056.60-4.20%2,416
Oct 22, 20262,152.302,179.902,125.102,146.802,146.80-1.08%3,399
Oct 21, 20262,266.702,282.002,151.002,170.302,170.30-4.25%4,254
Oct 19, 20262,236.502,322.102,202.002,266.702,266.701.35%4,469
Oct 16, 20262,196.002,247.002,185.102,236.502,236.501.83%2,783
Oct 15, 20262,157.702,270.902,156.902,196.402,196.401.79%5,372
Oct 14, 20262,123.302,189.902,112.702,157.702,157.701.44%2,042
Oct 13, 20262,076.802,143.602,070.002,127.002,127.001.50%1,409
Oct 12, 20262,100.002,122.002,061.502,095.602,095.601.79%2,761
Oct 9, 20262,067.502,090.902,030.502,058.702,058.70-0.54%2,598
Oct 8, 20262,167.102,174.902,051.002,069.902,069.90-4.49%2,614
Oct 7, 20262,173.602,204.902,152.002,167.202,167.20-0.32%1,902
Oct 6, 20262,130.002,184.902,090.202,174.102,174.103.26%4,424
Oct 5, 20262,164.702,186.902,090.202,105.502,105.50-1.00%2,719
Oct 1, 20262,162.702,167.902,075.502,126.802,126.80-2.25%2,718
Sep 30, 20262,163.602,240.102,160.202,175.802,175.800.50%2,531
Sep 29, 20262,156.602,192.902,125.202,165.002,165.000.82%3,358
Sep 28, 20262,172.302,174.802,136.002,147.302,147.30-1.63%1,514
Sep 25, 20262,190.202,230.002,156.002,182.902,182.90-0.83%1,571
Sep 24, 20262,237.802,237.902,187.102,201.202,201.20-1.81%1,381
Sep 23, 20262,178.002,261.202,177.402,241.802,241.802.90%1,601
Sep 22, 20262,184.802,235.902,166.102,178.702,178.70-0.46%1,267
Sep 21, 20262,200.002,236.402,158.502,188.802,188.80-0.31%3,227
Sep 18, 20262,245.002,275.502,162.802,195.602,195.60-2.24%5,041
Sep 17, 20262,176.002,276.902,176.002,245.802,245.801.73%5,072
Sep 16, 20262,147.002,305.002,130.002,207.702,207.701.65%4,571
Sep 15, 20262,271.002,299.002,151.502,171.802,171.80-4.11%4,443
Sep 11, 20262,275.002,298.902,238.302,264.902,264.90-0.62%5,276
Sep 10, 20262,323.002,343.902,267.502,279.002,279.00-1.88%3,073
Sep 9, 20262,316.902,360.002,257.402,322.602,322.600.19%3,779
Sep 8, 20262,354.702,369.902,290.002,318.302,318.30-1.88%5,572
Sep 7, 20262,405.402,405.402,330.102,362.702,362.70-1.78%8,149
Sep 4, 20262,199.902,540.902,170.002,405.402,405.409.25%93,542
Sep 3, 20262,176.502,225.002,176.502,201.702,201.701.16%1,969
Sep 2, 20262,189.502,210.902,146.002,176.502,176.50-1.09%7,011
Sep 1, 20262,257.502,283.302,182.002,200.502,200.50-2.59%5,008
Aug 31, 20262,292.602,292.702,255.502,258.902,258.90-1.89%1,905