Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,854.2

(-0.14%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,680	1,765	1,680	1,747.6	1,164	1,08,76,613.4	3,260
13-May-2025	1,749	1,795	1,732.7	1,768.6	985	80,63,027.2	2,435
14-May-2025	1,794	1,820	1,758.1	1,806.8	927	83,40,620.5	2,736
15-May-2025	1,810	1,834.8	1,776.1	1,802.8	891	79,50,705.6	2,076
16-May-2025	1,825	1,835	1,793.8	1,819.2	521	52,92,535	1,622
19-May-2025	1,849	1,874	1,836	1,843.5	779	95,95,216.5	2,906
20-May-2025	1,860	1,860	1,766	1,785.5	639	40,92,164.4	1,263
21-May-2025	1,789.6	1,805.9	1,744.6	1,760	1,399	96,97,205.5	2,783
22-May-2025	1,776.9	1,780.5	1,730	1,762.8	882	70,35,373.1	2,070
23-May-2025	1,799	1,799	1,755.5	1,792	535	35,97,018	1,171
26-May-2025	1,792.1	1,829	1,780	1,818.6	744	58,53,270.4	1,916
27-May-2025	1,823.2	1,839	1,795	1,812.4	404	21,13,409.3	559
28-May-2025	1,838.9	1,838.9	1,807.1	1,818.5	612	45,90,920.2	1,000
29-May-2025	1,819.4	1,820.9	1,800.6	1,813.7	371	25,32,423.1	735
30-May-2025	1,812	1,835.9	1,777	1,791.4	749	52,50,242.2	1,706
02-Jun-2025	1,814.9	1,825.9	1,767.7	1,809	581	36,12,460.9	1,304
03-Jun-2025	1,820.9	1,827.3	1,770.7	1,786.8	566	51,55,982.1	1,449
04-Jun-2025	1,808	1,808	1,762.1	1,798	511	40,88,162.4	1,328
05-Jun-2025	1,810	1,951.6	1,808.5	1,880.2	2,662	2,36,13,442.5	5,884
06-Jun-2025	1,908.4	1,910	1,850	1,856.8	569	48,10,321.8	1,815
09-Jun-2025	1,842	1,885.8	1,842	1,854.2	735	58,99,013	1,697

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice