Skip to main content
logo
Hester Biosciences Limited (NSE:HESTERBIO)
India flag India · Delayed Price · Currency is INR
2,431.50
-18.50 (-0.76%)
Jul 22, 2026, 3:30 PM IST

NSE:HESTERBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262,330.002,550.002,330.002,412.202,412.201.06%96,836
Jul 14, 20262,630.002,660.002,341.002,386.802,386.80-5.81%290,142
Jul 13, 20262,110.002,545.002,110.002,545.002,534.0020.00%482,367
Jul 10, 20262,109.702,155.002,109.202,120.902,111.730.89%3,515
Jul 9, 20262,088.002,152.602,079.102,102.202,093.110.69%2,790
Jul 8, 20262,170.402,192.802,067.202,087.802,078.78-5.34%8,575
Jul 7, 20262,169.002,218.002,168.902,205.602,196.071.71%5,665
Jul 6, 20262,218.202,259.002,154.502,168.502,159.13-1.36%3,069
Jul 3, 20262,167.002,295.002,167.002,198.402,188.901.45%10,286
Jul 2, 20262,204.502,204.502,142.102,167.002,157.63-1.44%2,104
Jul 1, 20262,164.902,222.902,163.202,198.602,189.101.51%4,157
Jun 30, 20262,194.502,220.402,151.502,165.902,156.54-1.49%2,593
Jun 29, 20262,263.202,274.902,130.102,198.602,189.10-1.44%13,934
Jun 25, 20262,239.902,315.002,205.102,230.802,221.16-0.41%20,742
Jun 24, 20262,154.102,287.702,121.102,239.902,230.225.83%47,612
Jun 23, 20262,151.002,193.002,097.202,116.602,107.45-1.51%7,398
Jun 22, 20262,079.902,175.002,079.902,149.102,139.813.50%15,552
Jun 19, 20262,058.702,108.402,016.302,076.402,067.430.86%11,530
Jun 18, 20262,052.702,149.002,039.302,058.702,049.800.30%9,589
Jun 17, 20262,054.402,085.002,033.302,052.602,043.73-0.09%4,012
Jun 16, 20262,066.602,093.702,007.002,054.402,045.52-0.59%5,742
Jun 15, 20261,979.002,093.001,965.002,066.602,057.675.82%14,168
Jun 12, 20261,980.501,990.001,925.001,952.901,944.46-0.36%3,037
Jun 11, 20261,935.602,018.801,924.001,959.901,951.431.07%6,207
Jun 10, 20261,926.001,993.101,924.001,939.201,930.82-0.16%4,493
Jun 9, 20261,941.001,970.001,916.001,942.401,934.00-1.06%8,795
Jun 8, 20261,950.002,014.801,932.201,963.201,954.710.08%3,787
Jun 5, 20261,916.002,018.001,916.001,961.601,953.122.04%5,164
Jun 4, 20261,965.401,992.801,910.201,922.401,914.09-1.76%3,807
Jun 3, 20262,030.202,032.101,925.001,956.901,948.44-2.90%8,024
Jun 2, 20261,995.002,029.001,970.702,015.402,006.69-0.08%4,673
Jun 1, 20262,030.002,070.601,991.002,017.102,008.380.39%10,866
May 29, 20261,999.002,078.901,978.002,009.202,000.520.96%19,894
May 27, 20262,158.002,179.201,972.701,990.001,981.40-7.72%24,328
May 26, 20261,890.402,238.701,875.302,156.402,147.0813.81%137,521
May 25, 20261,910.001,919.901,884.001,894.701,886.511.04%6,721
May 22, 20261,890.001,915.001,860.001,875.201,867.10-0.36%17,945
May 21, 20261,878.101,918.001,869.701,881.901,873.772.33%19,295
May 20, 20261,809.001,871.901,794.201,839.101,831.152.37%17,158
May 19, 20261,780.601,847.401,755.001,796.501,788.740.89%15,722
May 18, 20261,810.001,858.601,757.001,780.601,772.90-2.77%17,470
May 15, 20261,745.501,990.001,732.901,831.401,823.485.24%187,800
May 14, 20261,725.601,749.001,669.701,740.201,732.681.93%10,512
May 13, 20261,677.001,743.501,665.001,707.201,699.820.72%3,430
May 12, 20261,750.301,815.601,676.901,695.001,687.67-2.05%14,582
May 11, 20261,643.001,748.901,626.101,730.501,723.025.11%10,968