Hester Biosciences Share Price History

Hester Bios

CMP as on 25-Nov-20 15:42

₹ 1,772.25
-31.30 -1.74%

Open

₹ 1,810.35

Turnover (lac)

₹ 98

Prev. Close

₹ 1,803.55

Day's Vol (shares)

₹ 5,511

Day's Range (₹)

₹ 1,770.30
₹ 1,812.55

CMP as on25-Nov-20 15:36

₹ 1,778.75
-26.1 -1.45%

Open

₹ 1,790.10

Turnover (lac)

₹ 347

Prev. Close

₹ 1,804.85

Day's Vol (shares)

₹ 1,025

Day's Range

₹ 1,769.25
₹ 1,796.00

Hester Biosciences Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Nov-2020 1,810 1,813 1,770 1,775 797 9.82 3,460 42.30 -36
24-Nov-2020 1,828 1,834 1,795 1,804 1,122 15.90 4,696 38.90 -24
23-Nov-2020 1,803 1,840 1,782 1,809 1,554 28.20 6,064 58.60 6.60
20-Nov-2020 1,840 1,866 1,780 1,794 953 12.90 3,699 85.80 -46
19-Nov-2020 1,765 1,884 1,762 1,838 3,570 61.40 14,789 122 72.70
18-Nov-2020 1,763 1,780 1,751 1,760 395 9.25 3,962 29 -3
17-Nov-2020 1,775 1,790 1,755 1,775 734 8.01 2,430 35.10 -0.10
14-Nov-2020 1,798 1,798 1,735 1,775 339 4.25 1,641 63 -23
13-Nov-2020 1,761 1,774 1,758 1,766 214 2.64 1,010 15.70 4.95
12-Nov-2020 1,739 1,820 1,723 1,776 1,059 16.90 4,612 96.80 36.80
11-Nov-2020 1,720 1,760 1,709 1,739 540 7.22 2,118 51.10 19.80
10-Nov-2020 1,757 1,790 1,677 1,711 886 12.90 5,376 113 -46
09-Nov-2020 1,803 1,808 1,753 1,759 462 3.96 1,244 55.30 -44
06-Nov-2020 1,820 1,840 1,773 1,782 888 15.80 5,635 67 -39
05-Nov-2020 1,743 1,825 1,730 1,817 1,142 21.30 8,382 95 73.50
04-Nov-2020 1,735 1,770 1,725 1,741 594 6.22 2,285 44.60 5.50
03-Nov-2020 1,744 1,749 1,724 1,734 483 5.53 2,252 24.90 -10
02-Nov-2020 1,760 1,788 1,714 1,727 1,081 12.60 4,371 74.20 -33
30-Oct-2020 1,740 1,790 1,739 1,770 417 3.62 1,323 51 29.80
29-Oct-2020 1,750 1,761 1,731 1,740 715 5.04 1,501 29.50 -10
28-Oct-2020 1,779 1,795 1,732 1,750 504 4.04 1,549 63.50 -29
27-Oct-2020 1,787 1,790 1,755 1,763 603 5.26 1,846 35 -24
26-Oct-2020 1,838 1,854 1,782 1,794 1,313 11.50 3,545 72.40 -44