Hester Biosciences Ltd Share Price Hester Bios

1,757.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,805.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
23-Oct-2019 1,780 1,783 1,751 1,769 276 2.58 874 31.50 -11
22-Oct-2019 1,731 1,783 1,710 1,759 397 5.56 1,724 72.50 28.30
18-Oct-2019 1,734 1,740 1,695 1,731 356 3.10 935 44.90 -3
17-Oct-2019 1,700 1,745 1,700 1,715 406 4.61 1,446 45 15.30
16-Oct-2019 1,730 1,730 1,692 1,700 262 3.49 1,637 37.80 -30
15-Oct-2019 1,750 1,750 1,715 1,723 252 1.78 381 35 -27
14-Oct-2019 1,705 1,749 1,688 1,742 366 3.21 986 61.50 36.60
11-Oct-2019 1,700 1,718 1,688 1,694 298 5.36 1,697 30.10 -6.10
10-Oct-2019 1,720 1,725 1,697 1,705 378 3.18 1,099 28 -15
09-Oct-2019 1,712 1,744 1,700 1,711 646 5 1,214 44 -1
07-Oct-2019 1,711 1,745 1,705 1,718 384 3.67 919 40.20 7.20
04-Oct-2019 1,735 1,750 1,702 1,711 880 51.60 26,439 48 -25
03-Oct-2019 1,710 1,758 1,702 1,736 357 6.95 3,285 56 25.50
01-Oct-2019 1,711 1,800 1,687 1,720 679 7.35 2,599 113 9.15
30-Sep-2019 1,750 1,791 1,700 1,734 1,513 13.80 4,577 91 -16
27-Sep-2019 1,780 1,809 1,716 1,741 1,220 20.80 6,315 92.80 -39
26-Sep-2019 1,876 1,900 1,761 1,776 1,912 37.10 12,090 139 -101
25-Sep-2019 2,030 2,030 1,851 1,876 1,902 41.80 14,714 179 -154
24-Sep-2019 1,899 2,048 1,851 2,001 1,654 33.10 9,151 197 102