Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,933

(-0.95%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,813.9	1,882	1,802.2	1,853.1	571	55,02,428.9	2,158
15-Jul-2025	1,862.3	1,887	1,862.3	1,878.1	718	1,34,76,282.5	5,560
16-Jul-2025	1,877.6	1,883	1,845.4	1,861	432	59,83,278.6	2,169
17-Jul-2025	1,851.6	2,070	1,849.8	1,941.8	5,311	5,99,98,529.6	8,668
18-Jul-2025	1,946	1,963.9	1,902.7	1,927.9	842	58,08,025	1,678
21-Jul-2025	1,915.8	1,966	1,885	1,899.3	680	68,76,741.1	1,662
22-Jul-2025	1,923	1,923	1,875.9	1,880.4	363	32,03,292	922
23-Jul-2025	1,876.2	1,892.3	1,844	1,850.6	667	61,88,867.4	2,215
24-Jul-2025	1,868	1,899	1,846.7	1,881.4	599	54,54,805.1	1,634
25-Jul-2025	1,872.2	1,880.3	1,798	1,803.5	852	1,12,18,244.1	4,119
28-Jul-2025	1,803	1,840.3	1,800	1,814.5	321	28,79,468	857
29-Jul-2025	1,834	1,849	1,810	1,843.2	398	35,08,603	1,342
30-Jul-2025	1,862	1,898	1,852.6	1,882.8	366	28,29,145.3	693
31-Jul-2025	1,882.7	1,980.5	1,882.7	1,949.2	1,824	1,82,71,818.8	4,118
01-Aug-2025	1,945	2,338	1,820	2,193.8	23,122	81,51,63,579.9	44,102
04-Aug-2025	2,194.9	2,350	2,101	2,118.2	10,543	19,76,98,290.6	16,638
05-Aug-2025	2,150	2,187.8	2,020.3	2,025.3	3,177	4,35,61,831.2	8,793
06-Aug-2025	2,005.9	2,085	1,956.4	1,986.9	1,887	2,07,02,438.9	2,830
07-Aug-2025	1,986.9	2,060	1,981.3	2,010.2	1,300	1,30,47,783.4	2,778
08-Aug-2025	2,002	2,015.1	1,941	1,951.6	1,248	1,45,83,726.7	3,015

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice