Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,775.7

(-1.01%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	2,063	2,066.1	2,040.1	2,051.8	583	69,28,098.2	2,004
18-Sep-2025	2,051	2,059.9	2,024.1	2,037.3	293	29,15,312.6	913
19-Sep-2025	2,035.3	2,050	2,004.7	2,021.2	533	46,51,617.6	1,373
22-Sep-2025	2,021.2	2,046.1	1,971.7	1,995.4	1,124	89,54,458	2,140
23-Sep-2025	2,005.9	2,005.9	1,957	1,978.1	698	97,11,361.4	1,968
24-Sep-2025	1,979.6	1,983	1,950	1,958.6	367	42,20,669.7	1,058
25-Sep-2025	1,958.6	1,967.9	1,938.2	1,953	265	25,38,519.8	750
26-Sep-2025	1,949.4	1,950	1,895	1,921.7	644	86,82,814.1	2,807
29-Sep-2025	1,912	1,935.8	1,892	1,919.4	320	39,16,886.3	1,418
30-Sep-2025	1,900.8	1,935	1,862	1,918.1	622	67,20,308.1	2,215
01-Oct-2025	1,919.7	1,919.7	1,870	1,875.1	471	60,30,420.4	2,575
03-Oct-2025	1,900	1,900	1,820	1,826.9	2,460	2,01,05,378.1	8,037
06-Oct-2025	1,825	1,826	1,789	1,793.9	1,032	1,60,65,463.7	6,398
07-Oct-2025	1,811.8	1,811.8	1,765.3	1,775.7	865	88,78,291.3	3,109

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice