Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,585.9

(0.70%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	1,680	1,699	1,659.9	1,670.9	498	35,09,150.6	1,212
20-Nov-2025	1,696	1,698.9	1,656.6	1,695.3	612	55,76,837.3	1,788
21-Nov-2025	1,688.7	1,690	1,653	1,671.8	494	37,47,701.1	1,481
24-Nov-2025	1,670	1,670	1,626	1,643	449	42,16,058.6	1,437
25-Nov-2025	1,669	1,669	1,625	1,646.9	566	51,32,229.8	1,811
26-Nov-2025	1,644.6	1,660	1,631.2	1,652.5	444	45,86,801	2,252
27-Nov-2025	1,654.8	1,654.8	1,622.9	1,645.6	511	50,24,171.3	2,200
28-Nov-2025	1,650	1,661.8	1,633	1,653.9	513	66,62,601.7	3,034
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

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice