Skip to main content
Hester Biosciences Limited (BOM:524669)
India flag India · Delayed Price · Currency is INR
1,699.95
+33.00 (1.98%)
At close: Apr 28, 2026

Hester Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,698.651,799.001,637.001,699.951,699.951.98%955
Apr 27, 20261,487.201,695.001,483.001,666.951,666.9511.28%1,219
Apr 24, 20261,476.801,503.401,454.001,498.001,498.001.27%200
Apr 23, 20261,507.801,512.101,464.751,479.251,479.250.09%82
Apr 22, 20261,514.001,515.201,476.501,477.901,477.90-0.28%260
Apr 21, 20261,506.901,510.501,474.701,482.051,482.050.32%27
Apr 20, 20261,505.601,510.001,464.701,477.251,477.25-1.04%245
Apr 17, 20261,494.001,513.751,480.001,492.801,492.801.41%261
Apr 16, 20261,468.001,476.001,441.201,472.001,472.002.14%27
Apr 15, 20261,469.001,491.001,422.201,441.201,441.20-0.64%257
Apr 13, 20261,460.001,478.001,422.801,450.451,450.450.03%77
Apr 10, 20261,437.201,453.001,433.751,450.001,450.002.25%24
Apr 9, 20261,432.201,432.201,413.101,418.051,418.05-0.20%19
Apr 8, 20261,439.001,464.901,420.101,420.901,420.900.75%35
Apr 7, 20261,422.151,422.151,403.001,410.351,410.35-0.83%9
Apr 6, 20261,413.001,422.151,400.401,422.151,422.15-0.40%105
Apr 2, 20261,348.101,432.051,336.901,427.901,427.904.01%341
Apr 1, 20261,251.001,383.201,250.951,372.851,372.858.73%50
Mar 30, 20261,318.951,318.951,251.001,262.651,262.65-4.27%885
Mar 27, 20261,360.151,369.201,308.301,318.951,318.95-4.52%1,739
Mar 25, 20261,369.001,405.001,369.001,381.451,381.452.14%1,053
Mar 24, 20261,339.501,371.601,320.001,352.551,352.551.00%511
Mar 23, 20261,375.101,383.001,335.201,339.151,339.15-3.85%262
Mar 20, 20261,439.001,443.901,392.001,392.751,392.75-2.43%278
Mar 19, 20261,389.601,428.001,389.601,427.501,427.501.61%330
Mar 18, 20261,431.401,439.001,392.501,404.951,404.95-0.44%2,019
Mar 17, 20261,467.201,467.201,411.001,411.101,411.10-2.60%1,606
Mar 16, 20261,396.001,459.001,385.001,448.701,448.702.74%385
Mar 13, 20261,433.701,440.001,384.301,410.001,410.00-2.18%276
Mar 12, 20261,440.001,458.151,423.551,441.451,441.45-0.14%981
Mar 11, 20261,468.001,545.001,441.051,443.501,443.50-0.62%1,141
Mar 10, 20261,463.001,463.501,427.801,452.451,452.45-0.63%893
Mar 9, 20261,452.001,473.651,422.051,461.651,461.65-1.56%309
Mar 6, 20261,510.701,510.801,474.201,484.751,484.75-1.43%103
Mar 5, 20261,529.001,545.601,501.001,506.301,506.300.33%264
Mar 4, 20261,516.001,518.301,489.701,501.401,501.40-2.59%366
Mar 2, 20261,536.001,553.951,515.201,541.251,541.25-0.80%195
Feb 27, 20261,557.301,559.601,551.251,553.651,553.65-1.57%48
Feb 26, 20261,547.701,587.201,544.501,578.501,578.502.43%495
Feb 25, 20261,560.901,572.551,538.451,541.101,541.10-0.23%263
Feb 24, 20261,551.001,573.101,536.901,544.701,544.70-2.04%12
Feb 23, 20261,569.001,589.001,550.001,576.851,576.851.05%228
Feb 20, 20261,566.901,572.601,555.101,560.401,560.40-0.11%177
Feb 19, 20261,565.601,575.001,540.001,562.151,562.15-0.82%132
Feb 18, 20261,574.001,575.001,563.701,575.001,575.000.51%16
Feb 17, 20261,567.701,567.701,567.001,567.001,567.000.32%2
Feb 16, 20261,556.251,571.001,556.251,562.001,562.000.13%28
Feb 13, 20261,553.701,569.451,545.501,559.951,559.95-1.19%16
Feb 12, 20261,558.001,583.401,558.001,578.751,578.753.21%57
Feb 11, 20261,544.001,546.001,520.001,529.651,529.65-1.16%242
Feb 10, 20261,515.901,560.551,515.001,547.651,547.652.47%223
Feb 9, 20261,500.601,518.001,500.001,510.401,510.400.29%12
Feb 6, 20261,510.001,510.001,497.451,506.101,506.10-0.76%174
Feb 5, 20261,514.501,523.001,513.501,517.701,517.70-0.68%16
Feb 4, 20261,522.001,539.001,520.101,528.051,528.051.52%56
Feb 3, 20261,524.001,524.001,500.101,505.201,505.200.68%74
Feb 2, 20261,501.301,508.101,476.701,495.001,495.00-0.99%140
Feb 1, 20261,509.001,537.951,491.001,509.951,509.951.83%242
Jan 30, 20261,458.001,509.001,415.001,482.801,482.803.19%829
Jan 29, 20261,447.201,451.451,418.501,436.901,436.900.13%192
Jan 28, 20261,418.001,439.201,418.001,435.001,435.002.48%35
Jan 27, 20261,389.001,410.001,371.851,400.301,400.301.35%646
Jan 23, 20261,437.701,437.701,378.801,381.601,381.60-3.52%218
Jan 22, 20261,449.001,484.301,431.001,431.951,431.951.18%125
Jan 21, 20261,408.001,427.051,397.501,415.201,415.20-0.12%195
Jan 20, 20261,460.301,460.301,404.701,416.901,416.90-2.94%463
Jan 19, 20261,511.051,516.301,449.451,459.751,459.75-2.97%331
Jan 16, 20261,480.101,529.001,480.101,504.401,504.401.35%336
Jan 14, 20261,508.101,528.701,482.051,484.351,484.35-1.57%162
Jan 13, 20261,544.401,545.001,500.001,508.051,508.05-2.35%232
Jan 12, 20261,536.801,556.001,521.001,544.351,544.35-0.85%494
Jan 9, 20261,582.101,586.301,557.601,557.601,557.60-2.15%76
Jan 8, 20261,610.101,616.651,583.101,591.801,591.80-2.08%225
Jan 7, 20261,599.001,649.001,599.001,625.601,625.602.82%179
Jan 6, 20261,589.401,607.801,581.001,581.001,581.000.46%133
Jan 5, 20261,594.001,604.001,572.451,573.701,573.70-2.00%29
Jan 2, 20261,599.001,608.801,584.351,605.751,605.751.16%122
Jan 1, 20261,590.101,590.101,581.001,587.351,587.35-0.29%10
Dec 31, 20251,563.001,598.001,556.051,591.951,591.950.97%266
Dec 30, 20251,563.301,590.001,551.001,576.651,576.65-0.17%183
Dec 29, 20251,583.301,591.001,562.851,579.351,579.35-0.25%47
Dec 26, 20251,574.901,588.151,574.901,583.301,583.300.53%24
Dec 24, 20251,590.001,590.001,570.001,574.951,574.95-1.38%649
Dec 23, 20251,592.001,600.001,580.001,597.001,597.001.22%190
Dec 22, 20251,608.951,608.951,575.001,577.751,577.75-0.39%117
Dec 19, 20251,585.601,595.001,564.001,584.001,584.000.62%427
Dec 18, 20251,599.001,599.001,564.051,574.251,574.25-1.55%14
Dec 17, 20251,573.301,599.001,571.001,599.001,599.001.29%34
Dec 16, 20251,581.001,593.001,575.001,578.601,578.60-0.87%7
Dec 15, 20251,586.001,604.451,586.001,592.501,592.50-0.91%6
Dec 12, 20251,599.051,610.001,597.351,607.151,607.150.38%77
Dec 11, 20251,594.001,601.451,582.951,601.051,601.050.46%55
Dec 10, 20251,600.001,602.001,581.101,593.651,593.65-0.40%293
Dec 9, 20251,575.001,600.701,558.801,600.001,600.00-0.34%339
Dec 8, 20251,637.701,637.701,585.051,605.401,605.40-2.64%224
Dec 5, 20251,630.001,649.001,625.001,649.001,649.001.10%20
Dec 4, 20251,636.851,649.551,630.251,631.051,631.05-0.47%136
Dec 3, 20251,632.001,643.501,614.001,638.701,638.70-0.38%101
Dec 2, 20251,645.001,645.001,645.001,645.001,645.00-0.18%14
Dec 1, 20251,636.001,660.001,635.401,647.951,647.95-0.06%236