Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,410.3

(-3.60%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	1,585	1,598	1,565.1	1,583	330	32,37,307.4	1,398
23-Dec-2025	1,595	1,600	1,576.8	1,593	429	58,39,902.2	2,545
24-Dec-2025	1,596.1	1,606.3	1,563.3	1,583.7	243	19,41,746.4	666
26-Dec-2025	1,587.9	1,597	1,576.2	1,586.6	301	21,49,701.9	569
29-Dec-2025	1,578.7	1,588.1	1,569.4	1,583.7	323	72,32,633	3,587
30-Dec-2025	1,577.3	1,590	1,561.2	1,579.9	422	48,08,907.9	2,209
31-Dec-2025	1,576.5	1,605	1,567	1,599.7	411	59,45,912.5	2,722
01-Jan-2026	1,602.5	1,605	1,576.6	1,594.1	269	23,29,492.6	945
02-Jan-2026	1,594.5	1,615	1,589.3	1,604.2	311	59,77,143.4	3,103
05-Jan-2026	1,604.9	1,605.5	1,576	1,592.6	331	58,77,697.7	2,520
06-Jan-2026	1,590.7	1,603.9	1,570	1,581	335	27,95,955.8	1,028
07-Jan-2026	1,595	1,644	1,588.9	1,625.6	747	2,64,25,961.9	13,800
08-Jan-2026	1,625.6	1,630	1,583.3	1,589.9	648	76,46,113.2	3,448
09-Jan-2026	1,577.1	1,599.8	1,555.5	1,560.6	576	37,64,779.8	1,402
12-Jan-2026	1,538	1,557	1,512.2	1,545.6	1,005	77,18,436	2,959
13-Jan-2026	1,552.1	1,552.1	1,495.7	1,514.9	860	89,05,907.1	4,486
14-Jan-2026	1,514.9	1,529	1,473.7	1,486.6	801	94,95,507.1	3,296
16-Jan-2026	1,484	1,535.8	1,479.9	1,510.3	808	73,51,201.2	1,675
19-Jan-2026	1,535	1,535	1,449.5	1,463	874	59,89,656.3	2,104
20-Jan-2026	1,464	1,467.7	1,400	1,410.3	958	76,97,558.3	3,544

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice