Hester Bios

Hester Biosciences Ltd Historical Data

NSEBSE

₹1,629.6

(1.64%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	1,825	1,826	1,789	1,793.9	1,032	1,60,65,463.7	6,398
07-Oct-2025	1,811.8	1,811.8	1,765.3	1,775.7	865	88,78,291.3	3,109
08-Oct-2025	1,799.9	1,799.9	1,758.2	1,763.6	686	76,60,180.2	2,715
09-Oct-2025	1,768.4	1,777	1,750	1,760.2	975	78,55,077.1	2,859
10-Oct-2025	1,740.1	1,763.9	1,735.1	1,741.8	2,228	4,22,07,583.2	19,725
13-Oct-2025	1,741.8	1,755	1,687	1,696	1,692	1,49,72,957.4	5,753
14-Oct-2025	1,700	1,736.7	1,682.7	1,720.4	782	80,86,296.8	3,449
15-Oct-2025	1,720.3	1,735	1,717	1,721.1	539	43,28,925.2	1,902
16-Oct-2025	1,728	1,730	1,701.2	1,723.4	576	44,28,973.5	1,635
17-Oct-2025	1,728.6	1,747	1,708	1,713.7	935	50,77,368.1	1,577
20-Oct-2025	1,730	1,730.6	1,685.3	1,690.3	559	69,52,035.4	2,856
21-Oct-2025	1,690.4	1,749	1,690.3	1,734	399	60,31,114.7	2,941
23-Oct-2025	1,737.5	1,737.5	1,705.5	1,715.7	383	63,78,052.8	3,171
24-Oct-2025	1,719	1,719.1	1,673.5	1,685	715	46,50,749.4	1,790
27-Oct-2025	1,699	1,699	1,639.4	1,646.7	1,024	1,89,36,556.8	9,681
28-Oct-2025	1,663.2	1,663.2	1,592.7	1,621.5	1,510	1,86,10,720.5	6,905
29-Oct-2025	1,624.9	1,625.8	1,595.3	1,616.8	776	1,82,53,460.7	9,121
30-Oct-2025	1,626.8	1,644.5	1,582.8	1,595.8	1,521	3,30,63,360.9	8,780
31-Oct-2025	1,602	1,617.5	1,581.1	1,603.3	976	92,38,936.4	3,512
03-Nov-2025	1,603.3	1,632.5	1,603.3	1,629.6	644	1,11,57,530.9	5,175

Hester Bios: Related NEWS

No Record Found

Invest wise with Expert advice