Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹2,063

(1.04%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,949	1,949	1,916.3	1,927.7	571	53,33,214.7	1,815
19-Aug-2025	1,906	1,959.9	1,906	1,946.6	701	61,88,977.3	2,035
20-Aug-2025	1,956.4	2,155.7	1,934.6	2,018.4	8,131	8,97,95,693.5	7,908
21-Aug-2025	2,030	2,070	2,030	2,045.1	976	1,23,46,582.8	1,992
22-Aug-2025	2,031	2,063.8	2,003	2,018.9	769	57,62,532.8	1,092
25-Aug-2025	1,997	2,172	1,997	2,131.6	4,861	5,91,40,533.5	9,327
26-Aug-2025	2,125	2,150.7	2,101.6	2,116.2	992	98,35,725.9	1,941
28-Aug-2025	2,116.2	2,116.2	2,025	2,030.5	1,079	85,26,234.9	1,835
29-Aug-2025	2,050.8	2,065.4	2,025	2,026	578	67,27,696.2	1,545
01-Sep-2025	2,037.5	2,057.9	2,001.2	2,031.6	1,006	72,73,341.1	1,218
02-Sep-2025	2,064.1	2,076.5	2,043.8	2,058.6	392	35,07,663.5	777
03-Sep-2025	2,063.7	2,080.7	2,035	2,044	514	49,03,391.1	1,377
04-Sep-2025	2,047.9	2,149.1	2,047.9	2,101.6	1,465	1,46,57,765.3	2,525
05-Sep-2025	2,105.8	2,170	2,086.8	2,128.9	1,797	2,33,60,936.2	4,789
08-Sep-2025	2,159	2,180	2,120	2,136.7	683	83,12,102.2	2,195
09-Sep-2025	2,151.7	2,178	2,101	2,117.7	1,277	2,07,35,717.9	5,510
10-Sep-2025	2,138.9	2,141.9	2,086.2	2,100.3	518	89,23,636.3	2,435
11-Sep-2025	2,119.2	2,171	2,103.9	2,117.7	1,759	2,09,40,312.9	4,377
12-Sep-2025	2,124.1	2,125	2,073.4	2,083	734	70,66,833	2,185
15-Sep-2025	2,068.1	2,083	2,030	2,041.8	881	68,40,265.3	1,749
16-Sep-2025	2,025.2	2,088.8	2,010	2,063	643	81,24,953.9	2,367

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice