BSE - Delayed Quote INR

Hester Biosciences Limited (HESTERBIO.BO)

Compare
1,618.85
-74.65
(-4.41%)
At close: April 9 at 3:28:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,683.251,684.501,598.001,618.851,618.85602
Apr 8, 20251,698.001,740.601,663.201,693.501,693.50952
Apr 7, 20251,501.101,698.651,501.101,654.501,654.501,804
Apr 4, 20251,790.001,805.101,730.001,777.651,777.653,253
Apr 3, 20251,740.001,860.851,689.801,835.801,835.8022,003
Apr 2, 20251,454.701,789.251,454.701,789.251,789.2526,432
Apr 1, 20251,269.001,504.651,269.001,491.051,491.0511,061
Mar 28, 20251,349.001,350.401,246.751,253.901,253.904,144
Mar 27, 20251,340.651,374.351,314.901,339.701,339.702,427
Mar 26, 20251,378.301,382.901,348.001,354.801,354.801,655
Mar 25, 20251,405.001,415.801,378.001,380.701,380.703,243
Mar 24, 20251,381.001,440.001,381.001,402.051,402.052,722
Mar 21, 20251,410.001,448.601,381.751,387.551,387.552,664
Mar 20, 20251,439.951,451.401,393.701,405.651,405.651,533
Mar 19, 20251,449.001,467.801,385.901,403.651,403.651,023
Mar 18, 20251,427.001,499.001,395.251,418.651,418.651,226
Mar 17, 20251,312.051,512.901,312.051,419.851,419.851,988
Mar 13, 20251,299.001,380.001,272.801,348.951,348.951,810
Mar 12, 20251,368.951,373.051,267.351,286.951,286.953,132
Mar 11, 20251,397.951,398.001,315.001,330.651,330.65546
Mar 10, 20251,458.951,460.001,355.251,372.401,372.40606
Mar 7, 20251,465.001,488.101,414.001,426.951,426.951,535
Mar 6, 20251,466.951,488.101,421.001,445.201,445.201,043
Mar 5, 20251,444.001,486.701,410.001,467.101,467.10787
Mar 4, 20251,442.001,453.001,414.901,422.801,422.80414
Mar 3, 20251,498.001,498.001,411.051,428.301,428.30756
Feb 28, 20251,564.351,564.351,464.251,500.451,500.45531
Feb 27, 20251,669.001,669.001,555.001,564.351,564.35186
Feb 25, 20251,606.001,620.001,567.801,582.001,582.00977
Feb 24, 20251,588.851,625.001,546.051,606.001,606.00226
Feb 21, 20251,623.001,640.001,578.051,623.551,623.55290
Feb 20, 20251,611.801,645.001,590.001,604.851,604.85268
Feb 19, 20251,593.051,631.751,592.051,602.001,602.00357
Feb 18, 20251,616.951,636.451,571.901,580.851,580.85300
Feb 17, 20251,655.001,688.551,600.801,634.001,634.00270
Feb 14, 20251,740.351,745.351,681.001,692.001,692.00126
Feb 13, 20251,799.001,824.001,720.001,725.551,725.55226
Feb 12, 20251,808.551,808.551,701.901,767.501,767.501,229
Feb 11, 20251,825.001,825.001,759.801,808.551,808.55537
Feb 10, 20251,875.001,876.851,831.901,839.101,839.10125
Feb 7, 20251,924.001,931.851,870.001,873.751,873.75155
Feb 6, 20251,923.951,979.001,884.851,910.801,910.80737
Feb 5, 20251,924.001,949.001,902.001,903.601,903.6037,230
Feb 4, 20251,902.051,937.001,875.001,893.501,893.501,327
Feb 3, 20251,925.201,949.351,883.151,902.001,902.00315
Feb 1, 20251,975.102,024.001,940.651,951.251,951.25285
Jan 31, 20252,069.802,069.801,960.001,965.551,965.55664
Jan 30, 20252,112.352,295.002,022.102,036.702,036.701,356
Jan 29, 20252,122.002,137.552,079.652,097.602,097.60600
Jan 28, 20252,114.452,114.452,060.952,096.302,096.30517
Jan 27, 20252,135.952,169.002,092.302,117.552,117.55846
Jan 24, 20252,176.052,192.752,164.202,187.202,187.20155
Jan 23, 20252,182.002,249.002,170.002,171.002,171.00296
Jan 22, 20252,126.702,190.702,126.702,183.202,183.20593
Jan 21, 20252,229.002,229.002,191.702,201.302,201.3054
Jan 20, 20252,212.102,212.102,181.002,207.502,207.50281
Jan 17, 20252,208.402,252.102,186.552,235.952,235.95328
Jan 16, 20252,206.102,222.402,186.102,200.902,200.9053
Jan 15, 20252,219.602,246.902,170.002,186.102,186.10403
Jan 14, 20252,090.052,238.002,090.052,233.802,233.801,202
Jan 13, 20252,220.052,271.002,165.352,205.752,205.752,505
Jan 10, 20252,350.002,352.852,223.002,265.702,265.70672
Jan 9, 20252,369.402,369.402,343.002,343.002,343.0080
Jan 8, 20252,379.402,379.402,363.002,363.002,363.006
Jan 7, 20252,375.102,401.902,375.102,378.252,378.2563
Jan 6, 20252,402.002,415.502,350.002,374.602,374.60536
Jan 3, 20252,387.852,448.452,379.752,405.552,405.55753
Jan 2, 20252,422.702,489.652,340.002,383.852,383.85237
Jan 1, 20252,411.902,416.002,385.002,390.002,390.0041
Dec 31, 20242,395.002,412.352,392.652,393.652,393.6552
Dec 30, 20242,399.002,469.002,393.002,400.252,400.25505
Dec 27, 20242,409.002,414.002,400.002,400.052,400.0580
Dec 26, 20242,396.202,396.202,396.202,396.202,396.2010
Dec 24, 20242,393.252,410.002,393.252,410.002,410.0013
Dec 23, 20242,395.852,406.652,380.052,391.052,391.05296
Dec 20, 20242,448.952,448.952,370.152,370.152,370.1563
Dec 19, 20242,449.002,469.002,364.002,382.502,382.50290
Dec 18, 20242,483.952,483.952,433.002,436.752,436.7516
Dec 17, 20242,473.952,473.952,400.002,414.552,414.55319
Dec 16, 20242,489.002,489.002,436.002,460.952,460.9531
Dec 13, 20242,424.002,478.402,398.102,442.802,442.80367
Dec 12, 20242,449.002,450.152,389.702,389.702,389.7037
Dec 11, 20242,499.002,499.002,420.552,428.002,428.001,091
Dec 10, 20242,518.702,543.952,467.402,487.752,487.75624
Dec 9, 20242,520.002,570.002,502.002,522.602,522.60440
Dec 6, 20242,597.152,605.352,540.002,564.552,564.55114
Dec 5, 20242,618.102,669.002,585.002,595.902,595.90273
Dec 4, 20242,649.002,649.002,588.102,594.152,594.15308
Dec 3, 20242,613.852,669.002,604.752,618.502,618.50533
Dec 2, 20242,611.102,623.952,593.452,603.752,603.75300
Nov 29, 20242,595.202,617.652,572.952,611.302,611.30477
Nov 28, 20242,623.952,649.552,580.002,598.152,598.15126
Nov 27, 20242,674.652,753.052,599.302,608.102,608.10499
Nov 26, 20242,748.952,748.952,608.202,662.502,662.50769
Nov 25, 20242,468.952,666.702,457.702,658.752,658.751,204
Nov 22, 20242,423.952,459.002,370.002,379.152,379.15108
Nov 21, 20242,419.052,449.952,364.502,377.752,377.75161
Nov 19, 20242,450.052,483.102,430.002,436.952,436.95165
Nov 18, 20242,464.302,480.002,404.952,433.402,433.40546
Nov 14, 20242,435.052,599.852,435.052,468.602,468.60231
Nov 13, 20242,648.002,648.002,470.002,495.002,495.001,749
Nov 12, 20242,643.752,749.002,540.402,576.252,576.25422
Nov 11, 20242,585.002,668.052,585.002,639.402,639.40382
Nov 8, 20242,567.402,780.002,567.352,658.352,658.355,378
Nov 7, 20242,449.952,666.002,449.952,582.852,582.851,445
Nov 6, 20242,460.152,484.802,401.102,448.902,448.90477
Nov 4, 20242,399.002,410.002,358.102,399.252,399.25141
Nov 1, 20242,390.002,415.002,382.302,389.052,389.0559
Oct 31, 20242,398.652,399.202,342.002,346.452,346.4561
Oct 29, 20242,371.252,371.252,305.002,313.852,313.8569
Oct 28, 20242,244.002,644.002,244.002,371.252,371.251,718
Oct 25, 20242,223.252,265.552,205.052,209.552,209.55215
Oct 24, 20242,280.552,292.502,201.202,223.252,223.25308
Oct 23, 20242,294.202,302.152,278.702,292.502,292.5025
Oct 22, 20242,350.002,350.002,280.952,294.202,294.20213
Oct 21, 20242,410.402,410.402,336.602,347.302,347.30273
Oct 18, 20242,252.002,422.402,252.002,403.152,403.15336
Oct 17, 20242,329.402,350.152,329.402,336.152,336.15212
Oct 16, 20242,379.002,379.002,305.052,329.402,329.40482
Oct 15, 20242,341.002,369.002,327.602,340.352,340.35195
Oct 14, 20242,377.002,380.002,332.852,333.802,333.80246
Oct 11, 20242,351.252,352.452,351.252,351.852,351.852
Oct 10, 20242,370.002,386.002,337.252,349.752,349.75275
Oct 9, 20242,280.002,381.452,280.002,379.752,379.75147
Oct 8, 20242,243.452,299.002,241.152,260.952,260.95489
Oct 7, 20242,352.002,352.002,223.352,238.152,238.151,246
Oct 4, 20242,365.052,415.002,332.552,341.552,341.55510
Oct 3, 20242,381.902,475.452,376.002,392.252,392.25673
Oct 1, 20242,477.952,478.002,448.252,452.102,452.1035
Sep 30, 20242,505.952,505.952,437.302,444.352,444.35254
Sep 27, 20242,551.002,551.002,462.452,485.402,485.40252
Sep 26, 20242,649.002,660.002,575.002,586.902,586.90220
Sep 25, 20242,478.402,639.952,446.602,604.302,604.301,940
Sep 24, 20242,446.102,473.152,428.902,464.352,464.35170
Sep 23, 20242,441.202,474.502,416.652,450.752,450.75146
Sep 20, 20242,365.152,435.952,364.752,430.252,430.25399
Sep 19, 20242,400.002,421.352,370.002,372.352,372.35775
Sep 18, 20242,381.502,460.002,381.502,405.652,405.65163
Sep 17, 20242,451.902,457.652,414.002,454.252,454.25338
Sep 16, 20242,401.652,449.752,399.752,437.402,437.40267
Sep 13, 20242,373.652,426.002,373.052,401.652,401.65350
Sep 12, 20242,441.002,459.352,338.452,361.502,361.50680
Sep 11, 20242,472.102,472.102,427.752,436.202,436.20119
Sep 10, 20242,449.002,521.902,446.202,461.702,461.70908
Sep 9, 20242,404.802,438.902,372.102,418.552,418.55208
Sep 6, 20242,475.952,548.002,405.302,422.102,422.101,081
Sep 5, 20242,477.002,534.002,447.552,471.152,471.15412
Sep 4, 20242,469.002,630.002,420.052,500.552,500.552,945
Sep 3, 20242,278.052,444.302,278.052,436.052,436.05830
Sep 2, 20242,366.202,389.002,323.102,324.552,324.55657
Aug 30, 20242,389.552,401.252,360.002,366.202,366.20730
Aug 29, 20242,438.002,452.452,365.002,371.952,371.951,106
Aug 28, 20242,443.952,468.052,402.102,408.652,408.65570
Aug 26, 20242,479.752,479.752,407.052,423.502,423.50303
Aug 23, 20242,520.052,525.002,461.002,474.902,474.901,036
Aug 22, 2024 6.00 Dividend
Aug 22, 20242,540.002,540.002,474.902,534.202,534.20415
Aug 21, 20242,478.102,530.002,461.952,488.552,482.551,137
Aug 20, 20242,519.252,531.202,425.252,438.802,432.92596
Aug 19, 20242,549.402,558.852,471.252,477.402,471.43427
Aug 16, 20242,537.552,552.102,500.802,525.002,518.91538
Aug 14, 20242,593.002,602.552,489.252,500.802,494.772,182
Aug 13, 20242,619.002,663.952,577.002,589.752,583.51789
Aug 12, 20242,768.002,768.002,589.052,612.252,605.95910
Aug 9, 20242,685.002,747.402,639.702,671.002,664.56890
Aug 8, 20242,671.902,738.002,634.002,644.552,638.171,192
Aug 7, 20242,665.002,667.802,561.852,634.002,627.652,205
Aug 6, 20242,849.002,880.052,581.102,590.252,584.002,657
Aug 5, 20242,854.602,988.102,752.252,781.102,774.392,596
Aug 2, 20243,063.603,250.002,940.103,067.903,060.503,557
Aug 1, 20243,172.903,172.903,037.003,087.403,079.96854
Jul 31, 20243,083.753,167.353,028.953,110.653,103.151,775
Jul 30, 20243,153.853,153.853,000.753,027.853,020.552,606
Jul 29, 20243,205.953,249.953,087.753,094.853,087.394,252
Jul 26, 20243,073.953,375.453,052.603,206.453,198.727,164
Jul 25, 20242,707.103,214.002,668.553,092.803,085.347,784
Jul 24, 20242,445.002,732.502,445.002,719.252,712.692,126
Jul 23, 20242,617.702,634.652,432.002,442.502,436.612,291
Jul 22, 20242,504.652,630.302,504.652,582.952,576.72496
Jul 19, 20242,743.002,743.002,517.152,574.152,567.942,486
Jul 18, 20242,975.602,975.602,711.252,742.352,735.741,285
Jul 16, 20242,775.002,871.852,775.002,863.552,856.652,387
Jul 15, 20242,711.052,791.002,680.102,770.002,763.321,821
Jul 12, 20242,690.002,710.002,645.052,692.952,686.46833
Jul 11, 20242,664.002,715.002,635.102,640.902,634.53686
Jul 10, 20242,696.002,696.002,617.702,664.352,657.932,100
Jul 9, 20242,687.452,751.002,619.752,690.752,684.261,626
Jul 8, 20242,655.502,670.002,564.002,634.752,628.40744
Jul 5, 20242,502.002,710.102,502.002,649.202,642.812,379
Jul 4, 20242,452.002,598.002,452.002,509.002,502.95796
Jul 3, 20242,540.002,561.752,477.402,483.902,477.91925
Jul 2, 20242,498.002,507.802,436.002,472.852,466.89234
Jul 1, 20242,480.002,489.952,401.002,438.002,432.12498
Jun 28, 20242,499.002,574.002,356.002,386.052,380.30707
Jun 27, 20242,534.402,570.002,436.602,459.902,453.97548
Jun 26, 20242,561.152,599.702,504.452,526.102,520.011,274
Jun 25, 20242,530.002,627.802,530.002,561.152,554.971,722
Jun 24, 20242,490.002,725.002,416.252,596.352,590.0912,473
Jun 21, 20242,080.202,498.602,080.202,498.602,492.5825,807
Jun 20, 20242,052.002,126.852,039.802,082.202,077.18859
Jun 19, 20242,115.002,172.552,043.002,084.502,079.471,591
Jun 18, 20241,915.002,100.001,915.002,081.752,076.733,941
Jun 14, 20241,900.701,910.201,875.251,894.001,889.43145
Jun 13, 20241,916.001,936.701,875.001,890.701,886.141,463
Jun 12, 20241,909.001,932.651,890.751,917.701,913.08487
Jun 11, 20241,924.001,924.001,866.001,892.301,887.74537
Jun 10, 20241,867.001,919.901,854.301,900.301,895.722,055
Jun 7, 20241,805.701,882.651,801.251,867.601,863.101,869
Jun 6, 20241,729.201,806.001,728.851,805.751,801.40302
Jun 5, 20241,556.851,738.001,556.851,722.301,718.15273
Jun 4, 20241,777.051,790.001,637.001,663.301,659.291,413
Jun 3, 20241,822.001,822.001,790.001,794.551,790.22260
May 31, 20241,790.051,820.001,781.001,798.701,794.36106
May 30, 20241,790.001,791.401,776.051,776.051,771.7755
May 29, 20241,792.151,799.001,783.951,795.801,791.47148
May 28, 20241,805.001,816.001,769.101,800.801,796.46619
May 27, 20241,798.951,865.001,786.251,795.751,791.42577
May 24, 20241,770.301,788.901,760.001,786.001,781.69154
May 23, 20241,714.651,810.001,714.651,775.401,771.12859
May 22, 20241,763.101,763.101,737.701,750.951,746.73318
May 21, 20241,759.001,759.001,714.051,743.851,739.65421
May 17, 20241,798.951,798.951,758.101,774.201,769.92384
May 16, 20241,769.001,789.001,767.351,787.751,783.44308
May 15, 20241,750.051,798.001,740.051,749.201,744.98856
May 14, 20241,729.951,750.501,702.001,748.351,744.13356
May 13, 20241,745.001,745.001,683.901,717.651,713.51710
May 10, 20241,657.651,815.501,630.001,737.901,733.714,449
May 9, 20241,679.451,700.001,616.951,673.151,669.12820
May 8, 20241,647.101,690.001,641.551,673.851,669.81285
May 7, 20241,656.051,661.751,636.051,655.151,651.16469
May 6, 20241,652.001,695.001,652.001,670.951,666.92576
May 3, 20241,724.001,724.001,672.901,693.101,689.02954
May 2, 20241,616.001,701.001,616.001,698.001,693.911,678
Apr 30, 20241,640.251,674.201,629.951,646.251,642.28394
Apr 29, 20241,697.151,702.451,600.001,621.551,617.64770
Apr 26, 20241,663.751,694.851,655.701,689.801,685.73480
Apr 25, 20241,669.451,680.001,651.001,660.701,656.70774
Apr 24, 20241,655.151,700.001,650.651,680.751,676.701,047
Apr 23, 20241,648.001,670.701,636.701,652.401,648.42836
Apr 22, 20241,630.801,636.501,596.001,623.601,619.69810
Apr 19, 20241,605.101,635.001,601.601,630.301,626.37582
Apr 18, 20241,603.951,629.901,603.951,624.551,620.63218
Apr 16, 20241,592.751,624.001,572.551,609.001,605.12412
Apr 15, 20241,566.051,588.351,542.251,585.051,581.23274
Apr 12, 20241,589.901,649.851,567.251,589.651,585.82392
Apr 10, 20241,615.151,621.251,579.201,590.251,586.42503
Apr 9, 20241,646.951,650.201,621.651,631.901,627.97238