Hester Biosciences Limited (NSE:HESTERBIO)
India · Delayed Price · Currency is INR 2,076.40
+17.70 (0.86%)
Jun 19, 2026, 3:29 PM IST
NSE:HESTERBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,058.70 | 2,108.40 | 2,055.10 | 2,086.30 | - | 1.34% | 3,286 |
| Jun 18, 2026 | 2,052.70 | 2,149.00 | 2,039.30 | 2,058.70 | 2,058.70 | 0.30% | 9,589 |
| Jun 17, 2026 | 2,054.40 | 2,085.00 | 2,033.30 | 2,052.60 | 2,052.60 | -0.09% | 4,012 |
| Jun 16, 2026 | 2,066.60 | 2,093.70 | 2,007.00 | 2,054.40 | 2,054.40 | -0.59% | 5,742 |
| Jun 15, 2026 | 1,979.00 | 2,093.00 | 1,965.00 | 2,066.60 | 2,066.60 | 5.82% | 14,168 |
| Jun 12, 2026 | 1,980.50 | 1,990.00 | 1,925.00 | 1,952.90 | 1,952.90 | -0.36% | 3,037 |
| Jun 11, 2026 | 1,935.60 | 2,018.80 | 1,924.00 | 1,959.90 | 1,959.90 | 1.07% | 6,207 |
| Jun 10, 2026 | 1,926.00 | 1,993.10 | 1,924.00 | 1,939.20 | 1,939.20 | -0.16% | 4,493 |
| Jun 9, 2026 | 1,941.00 | 1,970.00 | 1,916.00 | 1,942.40 | 1,942.40 | -1.06% | 8,795 |
| Jun 8, 2026 | 1,950.00 | 2,014.80 | 1,932.20 | 1,963.20 | 1,963.20 | 0.08% | 3,787 |
| Jun 5, 2026 | 1,916.00 | 2,018.00 | 1,916.00 | 1,961.60 | 1,961.60 | 2.04% | 5,164 |
| Jun 4, 2026 | 1,965.40 | 1,992.80 | 1,910.20 | 1,922.40 | 1,922.40 | -1.76% | 3,807 |
| Jun 3, 2026 | 2,030.20 | 2,032.10 | 1,925.00 | 1,956.90 | 1,956.90 | -2.90% | 8,024 |
| Jun 2, 2026 | 1,995.00 | 2,029.00 | 1,970.70 | 2,015.40 | 2,015.40 | -0.08% | 4,673 |
| Jun 1, 2026 | 2,030.00 | 2,070.60 | 1,991.00 | 2,017.10 | 2,017.10 | 0.39% | 10,866 |
| May 29, 2026 | 1,999.00 | 2,078.90 | 1,978.00 | 2,009.20 | 2,009.20 | 0.96% | 19,894 |
| May 27, 2026 | 2,158.00 | 2,179.20 | 1,972.70 | 1,990.00 | 1,990.00 | -7.72% | 24,328 |
| May 26, 2026 | 1,890.40 | 2,238.70 | 1,875.30 | 2,156.40 | 2,156.40 | 13.81% | 137,521 |
| May 25, 2026 | 1,910.00 | 1,919.90 | 1,884.00 | 1,894.70 | 1,894.70 | 1.04% | 6,721 |
| May 22, 2026 | 1,890.00 | 1,915.00 | 1,860.00 | 1,875.20 | 1,875.20 | -0.36% | 17,945 |
| May 21, 2026 | 1,878.10 | 1,918.00 | 1,869.70 | 1,881.90 | 1,881.90 | 2.33% | 19,295 |
| May 20, 2026 | 1,809.00 | 1,871.90 | 1,794.20 | 1,839.10 | 1,839.10 | 2.37% | 17,158 |
| May 19, 2026 | 1,780.60 | 1,847.40 | 1,755.00 | 1,796.50 | 1,796.50 | 0.89% | 15,722 |
| May 18, 2026 | 1,810.00 | 1,858.60 | 1,757.00 | 1,780.60 | 1,780.60 | -2.77% | 17,470 |
| May 15, 2026 | 1,745.50 | 1,990.00 | 1,732.90 | 1,831.40 | 1,831.40 | 5.24% | 187,800 |
| May 14, 2026 | 1,725.60 | 1,749.00 | 1,669.70 | 1,740.20 | 1,740.20 | 1.93% | 10,512 |
| May 13, 2026 | 1,677.00 | 1,743.50 | 1,665.00 | 1,707.20 | 1,707.20 | 0.72% | 3,430 |
| May 12, 2026 | 1,750.30 | 1,815.60 | 1,676.90 | 1,695.00 | 1,695.00 | -2.05% | 14,582 |
| May 11, 2026 | 1,643.00 | 1,748.90 | 1,626.10 | 1,730.50 | 1,730.50 | 5.11% | 10,968 |
| May 8, 2026 | 1,626.00 | 1,667.30 | 1,625.00 | 1,646.30 | 1,646.30 | 0.51% | 3,001 |
| May 7, 2026 | 1,649.90 | 1,683.00 | 1,613.60 | 1,638.00 | 1,638.00 | -1.22% | 3,844 |
| May 6, 2026 | 1,622.60 | 1,697.00 | 1,622.60 | 1,658.20 | 1,658.20 | 1.56% | 1,889 |
| May 5, 2026 | 1,664.50 | 1,671.30 | 1,620.00 | 1,632.80 | 1,632.80 | -1.91% | 1,595 |
| May 4, 2026 | 1,615.40 | 1,683.30 | 1,615.40 | 1,664.60 | 1,664.60 | 1.86% | 1,743 |
| Apr 30, 2026 | 1,655.60 | 1,690.60 | 1,602.00 | 1,634.20 | 1,634.20 | -1.29% | 916 |
| Apr 29, 2026 | 1,695.00 | 1,712.50 | 1,650.40 | 1,655.60 | 1,655.60 | -2.58% | 2,731 |
| Apr 28, 2026 | 1,684.90 | 1,800.00 | 1,616.00 | 1,699.40 | 1,699.40 | 1.84% | 18,282 |
| Apr 27, 2026 | 1,519.00 | 1,695.90 | 1,480.00 | 1,668.70 | 1,668.70 | 11.84% | 38,113 |
| Apr 24, 2026 | 1,484.00 | 1,519.80 | 1,450.10 | 1,492.00 | 1,492.00 | 1.00% | 6,250 |
| Apr 23, 2026 | 1,493.20 | 1,519.60 | 1,466.30 | 1,477.20 | 1,477.20 | -0.82% | 5,615 |
| Apr 22, 2026 | 1,500.20 | 1,524.90 | 1,474.40 | 1,489.40 | 1,489.40 | -0.83% | 6,435 |
| Apr 21, 2026 | 1,474.90 | 1,514.90 | 1,473.50 | 1,501.90 | 1,501.90 | 1.52% | 2,871 |
| Apr 20, 2026 | 1,530.00 | 1,530.00 | 1,463.30 | 1,479.40 | 1,479.40 | -0.78% | 2,975 |
| Apr 17, 2026 | 1,482.10 | 1,528.60 | 1,480.00 | 1,491.00 | 1,491.00 | 0.55% | 7,091 |
| Apr 16, 2026 | 1,469.20 | 1,490.00 | 1,446.00 | 1,482.80 | 1,482.80 | 2.42% | 2,826 |
| Apr 15, 2026 | 1,470.70 | 1,495.00 | 1,422.50 | 1,447.80 | 1,447.80 | -0.21% | 4,258 |
| Apr 13, 2026 | 1,454.60 | 1,485.00 | 1,421.00 | 1,450.80 | 1,450.80 | -0.26% | 1,647 |
| Apr 10, 2026 | 1,425.40 | 1,460.00 | 1,424.80 | 1,454.60 | 1,454.60 | 1.83% | 2,523 |
| Apr 9, 2026 | 1,444.00 | 1,444.00 | 1,422.10 | 1,428.50 | 1,428.50 | 0.34% | 1,896 |
| Apr 8, 2026 | 1,439.90 | 1,470.10 | 1,415.00 | 1,423.70 | 1,423.70 | -0.22% | 6,809 |