Hester Biosciences Ltd Share Price Hester Bios

1,553.25

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

1,580.00

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
()
21-May-2019 1,552 1,623 1,550 1,568 899 7.67 2,307 72.80 16.10
20-May-2019 1,550 1,810 1,526 1,546 403 5.70 2,165 284 -4
17-May-2019 1,520 1,549 1,502 1,516 247 6.22 3,466 46.80 -4.30
16-May-2019 1,549 1,549 1,498 1,522 238 5.03 2,875 51 -28
15-May-2019 1,564 1,564 1,521 1,528 356 2.91 1,292 43.10 -36
14-May-2019 1,570 1,585 1,535 1,555 644 25.70 8,083 50.30 -15
13-May-2019 1,576 1,600 1,570 1,577 664 12 5,227 30 1.10
10-May-2019 1,590 1,590 1,570 1,571 237 3.39 1,621 20 -19
09-May-2019 1,608 1,608 1,560 1,574 1,741 8.28 3,248 47.80 -34
08-May-2019 1,548 1,635 1,535 1,606 6,357 42 11,448 100 58.20
07-May-2019 1,479 1,562 1,453 1,531 2,220 35.30 8,586 110 52.20
06-May-2019 1,467 1,497 1,441 1,471 531 4.68 1,699 55.80 4.50
03-May-2019 1,443 1,490 1,435 1,482 203 3.14 1,750 54.90 39.10
02-May-2019 1,450 1,474 1,415 1,451 204 1.99 880 59.10 1.40
30-Apr-2019 1,470 1,470 1,406 1,416 221 1.46 619 64 -54
26-Apr-2019 1,486 1,505 1,450 1,460 277 3.37 1,396 54.70 -26
25-Apr-2019 1,458 1,501 1,458 1,495 1,747 5.34 2,309 42.80 37.10
24-Apr-2019 1,476 1,495 1,475 1,488 272 2.77 1,218 20 11.70
23-Apr-2019 1,444 1,490 1,429 1,462 231 1.92 663 61.20 18.40
22-Apr-2019 1,500 1,500 1,440 1,443 465 2.10 920 60 -57