Hester Biosciences Limited (NSE:HESTERBIO)
India · Delayed Price · Currency is INR 1,893.00
+11.10 (0.59%)
May 22, 2026, 3:29 PM IST
NSE:HESTERBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,439.90 | 1,439.90 | 1,400.00 | 1,426.90 | 1,426.90 | 0.71% | 1,174 |
| Apr 6, 2026 | 1,419.50 | 1,429.80 | 1,400.00 | 1,416.80 | 1,416.80 | -0.18% | 1,599 |
| 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 |