Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹2,226

(0.83%)

Sep 17, 2026|11:34:57 AM

Invest wise with Expert advice

From Date

17/08/2026

To Date

17/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2026	2,418.8	2,496	2,408.6	2,451.2	1,274	1,46,65,647.9	2,247
19-Aug-2026	2,451.2	2,492	2,400	2,412.3	553	83,53,681.9	2,223
20-Aug-2026	2,413	2,445	2,391.2	2,413.1	396	49,08,020.3	1,247
21-Aug-2026	2,413	2,419.7	2,355	2,367.8	819	1,30,94,454.4	3,819
24-Aug-2026	2,351	2,383.5	2,347	2,364.5	316	37,53,312	1,022
25-Aug-2026	2,360	2,449	2,355.1	2,421.8	516	56,39,441.4	1,172
26-Aug-2026	2,421.8	2,433.7	2,340.4	2,354.4	612	1,01,81,006.3	2,251
27-Aug-2026	2,336.7	2,359.2	2,270.2	2,289.8	1,008	1,42,19,984.2	4,151
28-Aug-2026	2,294.4	2,347.9	2,291.2	2,302.3	565	55,49,442.1	1,233
31-Aug-2026	2,292.6	2,292.7	2,255.5	2,258.9	419	43,24,018.2	1,186
01-Sep-2026	2,257.5	2,283.3	2,182	2,200.5	743	1,11,11,563.2	3,353
02-Sep-2026	2,189.5	2,210.9	2,146	2,176.5	915	1,52,53,557.8	3,639
03-Sep-2026	2,176.5	2,225	2,176.5	2,201.7	309	43,25,483.3	862
04-Sep-2026	2,199.9	2,540.9	2,170	2,405.4	8,472	22,90,59,408.2	10,466
07-Sep-2026	2,405.4	2,405.4	2,330.1	2,362.7	1,273	1,92,50,052.2	2,282
08-Sep-2026	2,354.7	2,369.9	2,290	2,318.3	1,044	1,29,88,275.6	2,762
09-Sep-2026	2,316.9	2,360	2,257.4	2,322.6	778	86,65,198.9	1,693
10-Sep-2026	2,323	2,343.9	2,267.5	2,279	549	70,58,469.5	1,421
11-Sep-2026	2,275	2,298.9	2,238.3	2,264.9	1,292	1,19,72,952.7	1,957
15-Sep-2026	2,271	2,299	2,151.5	2,171.8	952	98,36,049.1	2,213
16-Sep-2026	2,147	2,305	2,130	2,207.7	749	98,83,139	2,384

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice