Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,579.9

(-0.24%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	1,657.3	1,660	1,635.1	1,646.4	734	82,87,372.7	3,619
02-Dec-2025	1,646.7	1,651	1,633.2	1,646.3	210	14,46,582.4	535
03-Dec-2025	1,650	1,650	1,602	1,642.2	715	58,89,909.2	2,564
04-Dec-2025	1,653	1,655.1	1,612.1	1,644.4	429	39,21,538.1	1,941
05-Dec-2025	1,648.8	1,656	1,624.1	1,653.4	360	61,52,825.8	3,315
08-Dec-2025	1,638.9	1,639	1,583.3	1,601.5	576	44,18,335.7	1,941
09-Dec-2025	1,593.5	1,610	1,554.2	1,603.5	1,210	1,43,59,501.1	6,903
10-Dec-2025	1,604.8	1,604.8	1,581	1,593.5	385	19,63,725.2	798
11-Dec-2025	1,599.9	1,610	1,581	1,605.9	586	52,48,548.9	2,563
12-Dec-2025	1,606.1	1,610.8	1,592	1,605.1	464	51,14,289.6	2,728
15-Dec-2025	1,613.1	1,613.1	1,580	1,594.1	410	46,93,535.6	2,583
16-Dec-2025	1,603	1,607.3	1,574.4	1,587.4	304	30,75,334	1,338
17-Dec-2025	1,596.2	1,601	1,552.7	1,599.8	655	62,39,320.4	2,956
18-Dec-2025	1,584.3	1,592.1	1,564.1	1,574.9	374	30,00,910.3	1,363
19-Dec-2025	1,581.2	1,600	1,562	1,585.9	596	1,13,47,227.3	5,698
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

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice