Hester Biosciences Share Price History

Hester Bios

CMP as on 01-Mar-21 15:46

₹ 1,730.40
-61.40 -3.43%

Open

₹ 1,783.95

Turnover (lac)

₹ 130

Prev. Close

₹ 1,791.80

Day's Vol (shares)

₹ 7,494

Day's Range (₹)

₹ 1,711.65
₹ 1,814.80

CMP as on01-Mar-21 15:30

₹ 1,720.00
-69.25 -3.87%

Open

₹ 1,815.00

Turnover (lac)

₹ 347

Prev. Close

₹ 1,789.25

Day's Vol (shares)

₹ 2,151

Day's Range

₹ 1,720.00
₹ 1,815.00

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 ()
01-Mar-2021 1,784 1,815 1,712 1,730 1,724 13.20 4,173 103 -54
26-Feb-2021 1,760 1,799 1,752 1,792 590 8.54 3,734 47 31.80
25-Feb-2021 1,770 1,795 1,764 1,792 779 10.50 4,159 31.40 21.80
24-Feb-2021 1,755 1,799 1,703 1,768 950 6.45 2,297 96 13
23-Feb-2021 1,726 1,760 1,726 1,746 666 7.81 2,369 34.50 20.30
22-Feb-2021 1,750 1,761 1,718 1,728 662 8.26 3,413 43.50 -22
19-Feb-2021 1,760 1,791 1,738 1,742 1,159 11 2,762 53 -18
18-Feb-2021 1,743 1,768 1,717 1,758 782 9.61 3,615 51.30 15.60
17-Feb-2021 1,738 1,770 1,716 1,752 829 14.40 5,750 54 14
16-Feb-2021 1,735 1,748 1,710 1,729 874 10.40 4,276 38.50 -5.80
15-Feb-2021 1,685 1,735 1,685 1,730 729 10.50 4,085 50 45.30
12-Feb-2021 1,703 1,730 1,690 1,698 790 9.96 2,884 39.60 -4.80
11-Feb-2021 1,708 1,736 1,692 1,698 898 23.60 10,447 43.80 -10
10-Feb-2021 1,704 1,742 1,701 1,705 739 6.93 1,833 41 1.30
09-Feb-2021 1,758 1,775 1,701 1,704 940 11.40 4,005 74.10 -54
08-Feb-2021 1,712 1,770 1,701 1,749 711 7.89 3,055 69.10 37.10
05-Feb-2021 1,717 1,746 1,701 1,703 789 15.70 6,788 45 -14
04-Feb-2021 1,703 1,750 1,703 1,722 665 5.69 1,639 46.90 19.10
03-Feb-2021 1,755 1,755 1,700 1,703 885 21.50 6,714 55.50 -52
02-Feb-2021 1,780 1,792 1,730 1,747 1,451 14.20 3,892 62.10 -33
Open ZERO Brokerage Demat Account