Hester Biosciences Share Price History
CMP as on 01-Mar-21 15:46
₹ 1,730.40Open
₹ 1,783.95Turnover (lac)
₹ 130Prev. Close
₹ 1,791.80Day's Vol (shares)
₹ 7,494CMP as on01-Mar-21 15:30
₹ 1,720.00Open
₹ 1,815.00Turnover (lac)
₹ 347Prev. Close
₹ 1,789.25Day's Vol (shares)
₹ 2,151Hester Biosciences Historical Data
| 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 |
