Skip to main content
logo
Hester Biosciences Limited (NSE:HESTERBIO)
India flag India · Delayed Price · Currency is INR
2,205.00
-36.80 (-1.64%)
Sep 24, 2026, 1:48 PM IST

NSE:HESTERBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,237.802,237.902,207.602,224.80--0.76%544
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
Aug 28, 20262,294.402,347.902,291.202,302.302,302.300.55%2,398
Aug 27, 20262,336.702,359.202,270.202,289.802,289.80-2.74%6,174
Aug 26, 20262,421.802,433.702,340.402,354.402,354.40-2.78%4,297
Aug 25, 20262,360.002,449.002,355.102,421.802,421.802.42%2,361
Aug 24, 20262,351.002,383.502,347.002,364.502,364.50-0.14%1,588
Aug 21, 20262,413.002,419.702,355.002,367.802,367.80-1.88%5,502
Aug 20, 20262,413.002,445.002,391.202,413.102,413.100.03%2,033
Aug 19, 20262,451.202,492.002,400.002,412.302,412.30-1.59%3,423
Aug 18, 20262,418.802,496.002,408.602,451.202,451.201.39%5,947
Aug 17, 20262,414.402,447.002,400.202,417.602,417.600.13%3,101
Aug 14, 20262,429.502,464.802,401.002,414.402,414.40-1.88%3,722
Aug 13, 20262,441.602,471.902,431.102,460.702,460.70-0.19%2,818
Aug 12, 20262,487.802,500.002,451.002,465.302,465.30-0.90%5,159
Aug 11, 20262,499.902,546.802,471.002,487.802,487.80-0.24%9,173
Aug 10, 20262,401.502,519.802,399.102,493.802,493.803.14%11,921
Aug 7, 20262,484.702,500.802,401.002,417.902,417.90-1.65%5,928
Aug 6, 20262,413.502,470.002,412.202,458.502,458.501.04%3,165
Aug 5, 20262,479.102,479.902,425.002,433.302,433.30-1.96%5,018
Aug 4, 20262,430.202,495.002,407.202,481.902,481.901.62%5,848
Aug 3, 20262,477.002,489.802,420.002,442.402,442.40-1.42%6,340
Jul 31, 20262,483.202,539.002,451.002,477.702,477.70-0.02%13,692
Jul 30, 20262,509.402,683.602,365.002,478.202,478.20-0.75%450,573
Jul 29, 20262,522.902,547.902,451.002,496.902,496.90-0.93%8,568
Jul 28, 20262,550.002,564.902,497.202,520.402,520.40-0.32%10,895
Jul 27, 20262,376.002,564.902,376.002,528.402,528.406.80%41,089
Jul 24, 20262,365.802,377.002,301.002,367.402,367.400.10%10,109
Jul 23, 20262,406.802,421.502,351.702,365.002,365.00-2.71%6,945
Jul 22, 20262,450.002,468.702,401.002,431.002,431.00-0.78%7,517
Jul 21, 20262,600.002,600.002,402.602,450.002,450.00-2.91%15,265
Jul 20, 20262,464.902,600.002,455.002,523.402,523.403.09%49,148
Jul 17, 20262,436.902,490.002,400.002,447.802,447.800.42%16,908
Jul 16, 20262,420.002,454.002,352.902,437.602,437.601.05%31,791