HESTERBIO Historical Share Price Data

Hester Biosciences Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	1397.95	1419.1	1389.35	1404.25	2994	44253938.25	27710	29.75	6.30
27-Mar-2024	1411.3	1450	1361.25	1372.3	3062	43007710.15	21881	88.75	-39.00
28-Mar-2024	1375.75	1434	1338.05	1394.45	2469	27851314.4	14174	95.95	18.70
01-Apr-2024	1401.45	1450	1374.45	1446	1148	8487623.4	3920	75.55	44.55
02-Apr-2024	1443.9	1525	1409.35	1508.6	1614	14338361.4	6357	115.65	64.70
03-Apr-2024	1500.1	1643	1486.05	1627.5	3441	32002866.9	11785	156.95	127.40
04-Apr-2024	1635	1651	1586.5	1624.55	1254	18452426.95	8763	64.50	-10.45
05-Apr-2024	1606.05	1669.85	1600	1612.55	2409	19569733.3	6362	69.85	6.50
08-Apr-2024	1666	1679	1619.3	1629.85	1269	18328242.45	4459	59.70	-36.15
09-Apr-2024	1638	1650	1621	1625.5	640	4384642.7	1378	29.00	-12.50
10-Apr-2024	1626.2	1626.2	1571.65	1590.4	1088	7573795.7	2606	54.55	-35.80
12-Apr-2024	1567.2	1659	1564.35	1598.05	1116	10629708.95	3581	94.65	30.85
15-Apr-2024	1568.05	1593.05	1549.8	1585.7	560	5178402.75	3295	43.25	17.65
16-Apr-2024	1585	1627.85	1566.1	1612.95	816	6655851.65	2296	61.75	27.95
18-Apr-2024	1602	1640	1600	1621.7	945	17281844.4	8603	40.00	19.70
19-Apr-2024	1619.2	1637.1	1603.6	1632.9	777	9089917.9	4042	33.50	13.70
22-Apr-2024	1625	1635.75	1603.55	1630.15	570	5913000.05	2358	32.20	5.15
23-Apr-2024	1638	1673.9	1630.2	1658.6	1126	11115586.35	4128	43.70	20.60
24-Apr-2024	1666.85	1702.45	1648.05	1684.5	1717	37696619.45	17492	54.40	17.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.