Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,395

(-1.96%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,593.1	1,593.1	1,566.6	1,581.9	241	21,16,793.2	872
19-Feb-2026	1,593.2	1,595	1,538.2	1,571.8	355	35,34,633.5	1,253
20-Feb-2026	1,582.8	1,590	1,550	1,572.3	481	59,88,056.8	2,612
23-Feb-2026	1,578.2	1,598	1,555.1	1,585	346	35,91,307.2	1,504
24-Feb-2026	1,586.5	1,586.5	1,540	1,548.1	299	79,68,171.9	4,268
25-Feb-2026	1,555.7	1,575	1,540.1	1,559	459	58,68,883.1	2,298
26-Feb-2026	1,558.7	1,592.7	1,536.1	1,568.3	364	37,33,632.1	1,377
27-Feb-2026	1,572.6	1,572.6	1,551.3	1,562.1	145	29,16,129.1	1,347
02-Mar-2026	1,502	1,559.9	1,502	1,542.4	403	30,79,567.8	1,302
04-Mar-2026	1,501	1,522.1	1,486.1	1,510.2	599	54,02,578.2	2,055
05-Mar-2026	1,520	1,550	1,505.5	1,509.3	425	69,97,874.5	3,534
06-Mar-2026	1,517.5	1,528.9	1,470	1,474.1	599	51,17,837.9	2,671
09-Mar-2026	1,480.1	1,483.1	1,440	1,452.2	437	47,44,117	2,360
10-Mar-2026	1,482	1,482	1,425.2	1,445.6	472	45,55,887.4	2,103
11-Mar-2026	1,467.4	1,560	1,440	1,450.7	1,652	2,10,46,931.4	4,952
12-Mar-2026	1,450.7	1,460	1,424.1	1,435.5	318	38,61,222.9	1,558
13-Mar-2026	1,434.6	1,441.7	1,378.9	1,400.7	504	58,71,767	2,617
16-Mar-2026	1,400.5	1,495	1,378.3	1,439.9	934	2,07,61,720.3	10,676
17-Mar-2026	1,460.1	1,467.1	1,403.6	1,416	434	86,65,018.9	4,482
18-Mar-2026	1,420	1,440	1,391	1,401.5	611	1,28,22,231.4	6,676
19-Mar-2026	1,422.5	1,435	1,388.7	1,422.9	647	67,60,551.7	3,218

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice