Hester Biosciences Limited HESTERBIO
NSE · India · Health Technology
INR 2,126.80-49.00 (-2.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,175.80 | +0.50% | INR 2,163.60 | INR 2,240.10 | INR 2,160.20 | 2.53K |
| 2026-09-29 | INR 2,165.00 | +0.82% | INR 2,156.60 | INR 2,192.90 | INR 2,125.20 | 3.36K |
| 2026-09-28 | INR 2,147.30 | -1.63% | INR 2,172.30 | INR 2,174.80 | INR 2,136.00 | 1.51K |
| 2026-09-25 | INR 2,182.90 | -0.83% | INR 2,190.20 | INR 2,230.00 | INR 2,156.00 | 1.57K |
| 2026-09-24 | INR 2,201.20 | -1.81% | INR 2,237.80 | INR 2,237.90 | INR 2,187.10 | 1.38K |
| 2026-09-23 | INR 2,241.80 | +2.90% | INR 2,178.00 | INR 2,261.20 | INR 2,177.40 | 1.60K |
| 2026-09-22 | INR 2,178.70 | -0.46% | INR 2,184.80 | INR 2,235.90 | INR 2,166.10 | 1.27K |
| 2026-09-21 | INR 2,188.80 | -0.31% | INR 2,200.00 | INR 2,236.40 | INR 2,158.50 | 3.23K |
| 2026-09-18 | INR 2,195.60 | -2.24% | INR 2,245.00 | INR 2,275.50 | INR 2,162.80 | 5.04K |
| 2026-09-17 | INR 2,245.80 | +1.73% | INR 2,176.00 | INR 2,276.90 | INR 2,176.00 | 5.07K |
| 2026-09-16 | INR 2,207.70 | +1.65% | INR 2,147.00 | INR 2,305.00 | INR 2,130.00 | 4.57K |
| 2026-09-15 | INR 2,171.80 | -4.11% | INR 2,271.00 | INR 2,299.00 | INR 2,151.50 | 4.44K |
| 2026-09-11 | INR 2,264.90 | -0.62% | INR 2,275.00 | INR 2,298.90 | INR 2,238.30 | 5.28K |
| 2026-09-10 | INR 2,279.00 | -1.88% | INR 2,323.00 | INR 2,343.90 | INR 2,267.50 | 3.07K |
| 2026-09-09 | INR 2,322.60 | +0.19% | INR 2,316.90 | INR 2,360.00 | INR 2,257.40 | 3.78K |
| 2026-09-08 | INR 2,318.30 | -1.88% | INR 2,354.70 | INR 2,369.90 | INR 2,290.00 | 5.57K |
| 2026-09-07 | INR 2,362.70 | -1.78% | INR 2,405.40 | INR 2,405.40 | INR 2,330.10 | 8.15K |
| 2026-09-04 | INR 2,405.40 | +9.25% | INR 2,199.90 | INR 2,540.90 | INR 2,170.00 | 93.54K |
| 2026-09-03 | INR 2,201.70 | +1.16% | INR 2,176.50 | INR 2,225.00 | INR 2,176.50 | 1.97K |
| 2026-09-02 | INR 2,176.50 | -1.09% | INR 2,189.50 | INR 2,210.90 | INR 2,146.00 | 7.01K |
| 2026-09-01 | INR 2,200.50 | -2.59% | INR 2,257.50 | INR 2,283.30 | INR 2,182.00 | 5.01K |
| 2026-08-31 | INR 2,258.90 | -1.89% | INR 2,292.60 | INR 2,292.70 | INR 2,255.50 | 1.91K |
| 2026-08-28 | INR 2,302.30 | +0.55% | INR 2,294.40 | INR 2,347.90 | INR 2,291.20 | 2.40K |
| 2026-08-27 | INR 2,289.80 | -2.74% | INR 2,336.70 | INR 2,359.20 | INR 2,270.20 | 6.17K |
| 2026-08-26 | INR 2,354.40 | -2.78% | INR 2,421.80 | INR 2,433.70 | INR 2,340.40 | 4.30K |
| 2026-08-25 | INR 2,421.80 | +2.42% | INR 2,360.00 | INR 2,449.00 | INR 2,355.10 | 2.36K |
| 2026-08-24 | INR 2,364.50 | -0.14% | INR 2,351.00 | INR 2,383.50 | INR 2,347.00 | 1.59K |
| 2026-08-21 | INR 2,367.80 | -1.88% | INR 2,413.00 | INR 2,419.70 | INR 2,355.00 | 5.50K |
| 2026-08-20 | INR 2,413.10 | +0.03% | INR 2,413.00 | INR 2,445.00 | INR 2,391.20 | 2.03K |
| 2026-08-19 | INR 2,412.30 | -1.59% | INR 2,451.20 | INR 2,492.00 | INR 2,400.00 | 3.42K |
| 2026-08-18 | INR 2,451.20 | +1.39% | INR 2,418.80 | INR 2,496.00 | INR 2,408.60 | 5.95K |
| 2026-08-17 | INR 2,417.60 | +0.13% | INR 2,414.40 | INR 2,447.00 | INR 2,400.20 | 3.10K |
| 2026-08-14 | INR 2,414.40 | -1.88% | INR 2,429.50 | INR 2,464.80 | INR 2,401.00 | 3.72K |
| 2026-08-13 | INR 2,460.70 | -0.19% | INR 2,441.60 | INR 2,471.90 | INR 2,431.10 | 2.82K |
| 2026-08-12 | INR 2,465.30 | -0.90% | INR 2,487.80 | INR 2,500.00 | INR 2,451.00 | 5.16K |
| 2026-08-11 | INR 2,487.80 | -0.24% | INR 2,499.90 | INR 2,546.80 | INR 2,471.00 | 9.17K |
| 2026-08-10 | INR 2,493.80 | +3.14% | INR 2,401.50 | INR 2,519.80 | INR 2,399.10 | 11.92K |
| 2026-08-07 | INR 2,417.90 | -1.65% | INR 2,484.70 | INR 2,500.80 | INR 2,401.00 | 5.93K |
| 2026-08-06 | INR 2,458.50 | +1.04% | INR 2,413.50 | INR 2,470.00 | INR 2,412.20 | 3.17K |
| 2026-08-05 | INR 2,433.30 | -1.96% | INR 2,479.10 | INR 2,479.90 | INR 2,425.00 | 5.02K |
| 2026-08-04 | INR 2,481.90 | +1.62% | INR 2,430.20 | INR 2,495.00 | INR 2,407.20 | 5.85K |
| 2026-08-03 | INR 2,442.40 | -1.42% | INR 2,477.00 | INR 2,489.80 | INR 2,420.00 | 6.34K |
| 2026-07-31 | INR 2,477.70 | -0.02% | INR 2,483.20 | INR 2,539.00 | INR 2,451.00 | 13.69K |
| 2026-07-30 | INR 2,478.20 | -0.75% | INR 2,509.40 | INR 2,683.60 | INR 2,365.00 | 450.57K |
| 2026-07-29 | INR 2,496.90 | -0.93% | INR 2,522.90 | INR 2,547.90 | INR 2,451.00 | 8.57K |
| 2026-07-28 | INR 2,520.40 | -0.32% | INR 2,550.00 | INR 2,564.90 | INR 2,497.20 | 10.90K |
| 2026-07-27 | INR 2,528.40 | +6.80% | INR 2,376.00 | INR 2,564.90 | INR 2,376.00 | 41.09K |
| 2026-07-24 | INR 2,367.40 | +0.10% | INR 2,365.80 | INR 2,377.00 | INR 2,301.00 | 10.11K |
| 2026-07-23 | INR 2,365.00 | -2.71% | INR 2,406.80 | INR 2,421.50 | INR 2,351.70 | 6.95K |
| 2026-07-22 | INR 2,431.00 | -0.78% | INR 2,450.00 | INR 2,468.70 | INR 2,401.00 | 7.52K |
| 2026-07-21 | INR 2,450.00 | -2.91% | INR 2,600.00 | INR 2,600.00 | INR 2,402.60 | 15.27K |
| 2026-07-20 | INR 2,523.40 | +3.09% | INR 2,464.90 | INR 2,600.00 | INR 2,455.00 | 49.15K |
| 2026-07-17 | INR 2,447.80 | +0.42% | INR 2,436.90 | INR 2,490.00 | INR 2,400.00 | 16.91K |
| 2026-07-16 | INR 2,437.60 | +1.05% | INR 2,420.00 | INR 2,454.00 | INR 2,352.90 | 31.79K |
| 2026-07-15 | INR 2,412.20 | +1.06% | INR 2,330.00 | INR 2,550.00 | INR 2,330.00 | 96.84K |
| 2026-07-14 | INR 2,386.80 | -6.22% | INR 2,630.00 | INR 2,660.00 | INR 2,341.00 | 290.14K |
| 2026-07-13 | INR 2,545.00 | +20.00% | INR 2,110.00 | INR 2,545.00 | INR 2,110.00 | 482.37K |
| 2026-07-10 | INR 2,120.90 | +0.89% | INR 2,109.70 | INR 2,155.00 | INR 2,109.20 | 3.52K |
| 2026-07-09 | INR 2,102.20 | +0.69% | INR 2,088.00 | INR 2,152.60 | INR 2,079.10 | 2.79K |
| 2026-07-08 | INR 2,087.80 | -5.34% | INR 2,170.40 | INR 2,192.80 | INR 2,067.20 | 8.58K |
| 2026-07-07 | INR 2,205.60 | +1.71% | INR 2,169.00 | INR 2,218.00 | INR 2,168.90 | 5.67K |
| 2026-07-06 | INR 2,168.50 | -1.36% | INR 2,218.20 | INR 2,259.00 | INR 2,154.50 | 3.07K |
| 2026-07-03 | INR 2,198.40 | +1.45% | INR 2,167.00 | INR 2,295.00 | INR 2,167.00 | 10.29K |
| 2026-07-02 | INR 2,167.00 | -1.44% | INR 2,204.50 | INR 2,204.50 | INR 2,142.10 | 2.10K |
| 2026-07-01 | INR 2,198.60 | +1.51% | INR 2,164.90 | INR 2,222.90 | INR 2,163.20 | 4.16K |
| 2026-06-30 | INR 2,165.90 | -1.49% | INR 2,194.50 | INR 2,220.40 | INR 2,151.50 | 2.59K |
| 2026-06-29 | INR 2,198.60 | -1.44% | INR 2,263.20 | INR 2,274.90 | INR 2,130.10 | 13.93K |
| 2026-06-26 | INR 2,230.80 | 0.00% | INR 2,230.80 | INR 2,230.80 | INR 2,230.80 | 0 |
| 2026-06-25 | INR 2,230.80 | -0.41% | INR 2,239.90 | INR 2,315.00 | INR 2,205.10 | 20.74K |
| 2026-06-24 | INR 2,239.90 | +5.83% | INR 2,154.10 | INR 2,287.70 | INR 2,121.10 | 47.61K |
| 2026-06-23 | INR 2,116.60 | -1.51% | INR 2,151.00 | INR 2,193.00 | INR 2,097.20 | 7.40K |
| 2026-06-22 | INR 2,149.10 | +3.50% | INR 2,079.90 | INR 2,175.00 | INR 2,079.90 | 15.55K |
| 2026-06-19 | INR 2,076.40 | +0.86% | INR 2,058.70 | INR 2,108.40 | INR 2,016.30 | 11.53K |
| 2026-06-18 | INR 2,058.70 | +0.30% | INR 2,052.70 | INR 2,149.00 | INR 2,039.30 | 9.59K |
| 2026-06-17 | INR 2,052.60 | -0.09% | INR 2,054.40 | INR 2,085.00 | INR 2,033.30 | 4.01K |
| 2026-06-16 | INR 2,054.40 | -0.59% | INR 2,066.60 | INR 2,093.70 | INR 2,007.00 | 5.74K |
| 2026-06-15 | INR 2,066.60 | +5.82% | INR 1,979.00 | INR 2,093.00 | INR 1,965.00 | 14.17K |
| 2026-06-12 | INR 1,952.90 | -0.36% | INR 1,980.50 | INR 1,990.00 | INR 1,925.00 | 3.04K |
| 2026-06-11 | INR 1,959.90 | +1.07% | INR 1,935.60 | INR 2,018.80 | INR 1,924.00 | 6.21K |
| 2026-06-10 | INR 1,939.20 | -0.16% | INR 1,926.00 | INR 1,993.10 | INR 1,924.00 | 4.49K |
| 2026-06-09 | INR 1,942.40 | -1.06% | INR 1,941.00 | INR 1,970.00 | INR 1,916.00 | 8.80K |
| 2026-06-08 | INR 1,963.20 | +0.08% | INR 1,950.00 | INR 2,014.80 | INR 1,932.20 | 3.79K |
| 2026-06-05 | INR 1,961.60 | +2.04% | INR 1,916.00 | INR 2,018.00 | INR 1,916.00 | 5.16K |
| 2026-06-04 | INR 1,922.40 | -1.76% | INR 1,965.40 | INR 1,992.80 | INR 1,910.20 | 3.81K |
| 2026-06-03 | INR 1,956.90 | -2.90% | INR 2,030.20 | INR 2,032.10 | INR 1,925.00 | 8.02K |
| 2026-06-02 | INR 2,015.40 | -0.08% | INR 1,995.00 | INR 2,029.00 | INR 1,970.70 | 4.67K |
| 2026-06-01 | INR 2,017.10 | +0.39% | INR 2,030.00 | INR 2,070.60 | INR 1,991.00 | 10.87K |
| 2026-05-29 | INR 2,009.20 | +0.96% | INR 1,999.00 | INR 2,078.90 | INR 1,978.00 | 19.89K |
| 2026-05-28 | INR 1,990.00 | 0.00% | INR 1,990.00 | INR 1,990.00 | INR 1,990.00 | 0 |
| 2026-05-27 | INR 1,990.00 | -7.72% | INR 2,158.00 | INR 2,179.20 | INR 1,972.70 | 24.33K |