Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Hester Biosciences Limited (HESTERBIO.NS)

Compare
1,765.00
+32.00
+(1.85%)
As of 11:02:23 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,751.001,794.101,711.101,765.001,765.0014,059
Apr 15, 20251,690.001,751.001,654.001,733.001,733.0019,140
Apr 11, 20251,650.001,669.901,613.251,635.151,635.1511,692
Apr 9, 20251,694.001,694.001,593.001,635.401,635.4012,083
Apr 8, 20251,749.001,755.951,651.401,694.101,694.1024,841
Apr 7, 20251,625.101,699.751,590.001,656.751,656.7519,420
Apr 4, 20251,788.801,824.001,730.551,769.201,769.2047,374
Apr 3, 20251,739.901,861.201,686.351,827.201,827.20417,362
Apr 2, 20251,510.001,786.701,510.001,786.701,786.70722,959
Apr 1, 20251,284.001,505.401,268.001,488.951,488.95300,264
Mar 28, 20251,335.001,355.951,242.951,254.501,254.5059,870
Mar 27, 20251,345.451,375.051,310.001,334.351,334.3528,630
Mar 26, 20251,388.001,388.001,348.001,351.251,351.2517,845
Mar 25, 20251,419.151,419.151,370.051,377.601,377.6014,018
Mar 24, 20251,417.001,445.001,391.251,401.201,401.2025,902
Mar 21, 20251,414.001,445.001,384.951,389.001,389.0030,000
Mar 20, 20251,403.001,456.501,390.751,400.801,400.8034,025
Mar 19, 20251,414.001,465.901,376.651,403.351,403.3522,244
Mar 18, 20251,425.551,425.551,425.551,425.551,425.55-
Mar 17, 20251,340.001,513.951,340.001,425.551,425.5548,270
Mar 13, 20251,287.601,378.251,275.001,352.401,352.4026,468
Mar 12, 20251,345.301,375.051,252.701,281.151,281.1518,291
Mar 11, 20251,370.001,389.701,320.001,332.001,332.0010,468
Mar 10, 20251,444.101,452.051,357.601,369.301,369.3012,156
Mar 7, 20251,462.951,490.251,406.701,430.651,430.6514,303
Mar 6, 20251,465.001,485.001,418.651,443.101,443.1023,194
Mar 5, 20251,427.101,495.001,401.151,464.651,464.6546,676
Mar 4, 20251,430.001,455.001,412.501,427.101,427.104,470
Mar 3, 20251,496.951,508.001,417.251,424.151,424.157,015
Feb 28, 20251,561.401,570.001,450.051,497.451,497.455,854
Feb 27, 20251,591.701,592.751,550.001,561.201,561.207,050
Feb 25, 20251,605.201,623.951,570.851,582.901,582.902,466
Feb 24, 20251,588.001,628.001,548.051,602.001,602.005,791
Feb 21, 20251,613.551,641.001,580.001,618.201,618.202,810
Feb 20, 20251,605.651,648.051,579.351,599.251,599.254,703
Feb 19, 20251,600.001,641.651,585.001,604.851,604.854,349
Feb 18, 20251,619.201,646.001,580.001,593.051,593.052,995
Feb 17, 20251,675.051,694.951,601.251,632.501,632.504,767
Feb 14, 20251,735.001,759.051,671.001,683.351,683.355,543
Feb 13, 20251,772.001,834.651,715.001,740.201,740.203,570
Feb 12, 20251,817.951,818.001,690.701,769.251,769.255,432
Feb 11, 20251,828.101,831.701,780.001,801.151,801.151,314
Feb 10, 20251,877.101,896.801,825.001,837.401,837.402,213
Feb 7, 20251,899.501,923.201,853.101,877.101,877.106,906
Feb 6, 20251,929.001,983.951,884.951,910.001,910.004,453
Feb 5, 20251,923.951,949.001,895.301,900.901,900.902,434
Feb 4, 20251,909.551,940.001,876.051,904.201,904.204,177
Feb 3, 20251,921.001,963.451,886.001,901.351,901.352,984
Feb 1, 20251,952.002,027.001,940.001,945.801,945.801,746
Jan 31, 20252,025.552,060.001,919.701,957.751,957.7515,239
Jan 30, 20252,120.002,308.002,011.102,045.952,045.9516,517
Jan 29, 20252,110.002,139.002,080.452,095.202,095.203,907
Jan 28, 20252,128.452,128.452,060.052,089.552,089.553,465
Jan 27, 20252,156.452,180.652,088.602,107.602,107.603,546
Jan 24, 20252,187.002,197.502,167.502,184.902,184.90808
Jan 23, 20252,140.852,250.002,140.852,172.452,172.452,554
Jan 22, 20252,177.002,189.452,145.002,173.452,173.453,644
Jan 21, 20252,219.352,241.952,195.002,200.502,200.501,049
Jan 20, 20252,227.802,233.102,180.002,208.202,208.202,264
Jan 17, 20252,186.852,261.852,179.902,223.652,223.652,732
Jan 16, 20252,216.602,221.502,170.352,194.652,194.652,721
Jan 15, 20252,228.602,248.602,157.402,190.552,190.554,844
Jan 14, 20252,172.902,251.702,132.652,228.002,228.002,454
Jan 13, 20252,217.252,281.952,156.102,191.402,191.4013,613
Jan 10, 20252,345.552,358.902,223.502,264.202,264.204,817
Jan 9, 20252,380.102,380.102,335.002,345.852,345.852,684
Jan 8, 20252,380.902,390.402,340.002,355.752,355.754,461
Jan 7, 20252,390.852,405.802,368.202,381.502,381.501,215
Jan 6, 20252,402.502,411.952,340.052,369.302,369.303,504
Jan 3, 20252,375.452,451.952,367.052,414.602,414.602,691
Jan 2, 20252,415.002,496.502,338.752,363.602,363.608,301
Jan 1, 20252,409.502,421.652,385.102,391.002,391.001,927
Dec 31, 20242,391.752,413.852,387.852,399.402,399.401,659
Dec 30, 20242,390.252,440.002,385.002,399.202,399.202,915
Dec 27, 20242,380.352,413.002,380.352,398.452,398.45617
Dec 26, 20242,410.352,410.352,392.902,401.552,401.55476
Dec 24, 20242,410.002,418.852,365.002,403.902,403.901,037
Dec 23, 20242,407.202,439.852,373.052,382.052,382.052,074
Dec 20, 20242,439.052,439.052,368.002,371.652,371.652,031
Dec 19, 20242,449.002,477.102,390.002,406.052,406.052,543
Dec 18, 20242,455.002,457.002,412.102,429.352,429.351,063
Dec 17, 20242,460.002,477.952,406.002,437.052,437.052,362
Dec 16, 20242,484.002,486.002,430.002,449.602,449.601,330
Dec 13, 20242,424.002,474.002,389.452,447.252,447.252,746
Dec 12, 20242,449.002,456.952,382.552,388.852,388.852,996
Dec 11, 20242,480.052,504.052,424.002,431.202,431.205,011
Dec 10, 20242,524.052,545.052,466.002,479.152,479.151,939
Dec 9, 20242,546.202,575.952,501.002,520.352,520.353,193
Dec 6, 20242,580.052,606.102,535.002,551.352,551.352,889
Dec 5, 20242,625.152,673.852,571.252,597.552,597.554,525
Dec 4, 20242,637.102,640.602,595.002,599.152,599.152,888
Dec 3, 20242,624.002,684.452,586.602,616.052,616.053,579
Dec 2, 20242,590.002,624.852,590.002,603.452,603.452,047
Nov 29, 20242,638.752,638.752,558.602,596.802,596.804,917
Nov 28, 20242,610.002,649.002,578.002,599.802,599.803,395
Nov 27, 20242,646.002,768.002,567.552,613.552,613.556,574
Nov 26, 20242,640.002,700.002,610.152,671.202,671.205,241
Nov 25, 20242,422.252,686.002,415.052,645.602,645.6016,503
Nov 22, 20242,405.702,471.952,366.002,385.452,385.454,166
Nov 21, 20242,437.052,473.852,352.102,381.902,381.904,322
Nov 19, 20242,451.902,491.852,421.002,437.052,437.051,856
Nov 18, 20242,465.752,483.952,401.052,431.352,431.355,141
Nov 14, 20242,496.502,617.952,424.852,456.702,456.707,677
Nov 13, 20242,529.002,636.902,448.102,496.552,496.557,504
Nov 12, 20242,632.452,770.102,545.952,567.452,567.455,147
Nov 11, 20242,650.002,680.002,582.452,642.652,642.655,538
Nov 8, 20242,569.952,786.102,568.052,673.152,673.1543,558
Nov 7, 20242,400.002,592.002,400.002,567.402,567.4013,465
Nov 6, 20242,412.052,490.002,392.352,434.302,434.3012,312
Nov 5, 20242,436.152,550.002,382.002,401.352,401.3513,213
Nov 4, 20242,418.402,422.552,350.102,399.152,399.152,296
Nov 1, 20242,333.002,418.402,333.002,386.702,386.70812
Oct 31, 20242,379.902,418.002,340.002,354.252,354.252,012
Oct 30, 20242,329.852,418.602,328.052,383.852,383.854,370
Oct 29, 20242,362.002,423.652,300.052,312.402,312.402,529
Oct 28, 20242,238.102,645.002,204.302,361.952,361.9537,078
Oct 25, 20242,240.002,267.552,202.602,225.302,225.303,190
Oct 24, 20242,284.952,284.952,201.002,229.652,229.653,532
Oct 23, 20242,305.652,305.752,275.052,284.952,284.951,751
Oct 22, 20242,360.902,362.452,273.352,296.052,296.053,247
Oct 21, 20242,409.002,416.452,332.002,360.052,360.051,459
Oct 18, 20242,330.052,420.902,310.002,406.952,406.953,503
Oct 17, 20242,360.002,362.452,319.052,330.002,330.002,672
Oct 16, 20242,337.002,358.052,325.002,337.552,337.552,604
Oct 15, 20242,380.252,380.252,331.052,341.602,341.602,089
Oct 14, 20242,342.152,395.902,340.002,344.052,344.052,120
Oct 11, 20242,339.252,355.452,330.002,348.652,348.65950
Oct 10, 20242,376.002,399.002,339.202,351.152,351.151,884
Oct 9, 20242,237.002,389.952,237.002,375.352,375.353,103
Oct 8, 20242,237.102,295.002,231.952,268.352,268.352,688
Oct 7, 20242,379.052,379.052,225.002,237.102,237.106,207
Oct 4, 20242,412.502,437.052,328.602,342.852,342.853,250
Oct 3, 20242,366.002,522.952,366.002,388.602,388.602,822
Oct 1, 20242,433.652,474.952,431.002,444.902,444.902,265
Sep 30, 20242,500.052,516.652,434.502,458.252,458.253,166
Sep 27, 20242,587.352,587.352,466.952,486.102,486.104,485
Sep 26, 20242,624.002,676.252,571.102,587.352,587.358,412
Sep 25, 20242,452.002,662.052,452.002,614.852,614.8521,482
Sep 24, 20242,416.002,475.002,416.002,453.102,453.105,244
Sep 23, 20242,440.002,477.752,406.802,455.502,455.503,571
Sep 20, 20242,381.102,440.702,365.002,431.952,431.952,858
Sep 19, 20242,399.602,425.052,365.002,370.702,370.703,066
Sep 18, 20242,428.702,470.002,375.002,404.502,404.502,198
Sep 17, 20242,448.302,471.002,414.002,453.252,453.253,583
Sep 16, 20242,418.502,452.802,400.002,433.402,433.405,087
Sep 13, 20242,387.352,428.452,363.352,404.802,404.8010,832
Sep 12, 20242,427.052,454.002,339.902,357.602,357.606,412
Sep 11, 20242,489.202,489.202,426.002,430.402,430.405,292
Sep 10, 20242,430.002,524.952,430.002,473.852,473.858,121
Sep 9, 20242,426.852,435.802,358.052,424.902,424.905,820
Sep 6, 20242,475.002,549.052,401.002,426.852,426.8515,148
Sep 5, 20242,534.002,535.702,435.002,476.252,476.256,112
Sep 4, 20242,432.002,648.002,425.002,498.852,498.8534,890
Sep 3, 20242,312.102,439.602,312.052,432.452,432.457,698
Sep 2, 20242,385.652,397.002,320.102,327.452,327.455,299
Aug 30, 20242,370.202,403.902,350.002,362.152,362.155,762
Aug 29, 20242,422.302,450.002,360.002,370.202,370.206,288
Aug 28, 20242,442.652,471.952,400.002,404.952,404.956,017
Aug 27, 20242,401.002,450.002,401.002,442.652,442.655,890
Aug 26, 20242,475.002,500.002,405.002,422.202,422.207,172
Aug 23, 20242,526.102,532.402,462.002,475.902,475.904,096
Aug 22, 2024 6.00 Dividend
Aug 22, 20242,491.852,546.102,467.202,526.102,526.106,966
Aug 21, 20242,440.002,535.002,439.702,491.852,485.8510,986
Aug 20, 20242,490.002,523.202,416.652,433.952,428.0913,068
Aug 19, 20242,520.052,569.002,465.002,478.052,472.089,058
Aug 16, 20242,512.102,558.352,495.752,531.152,525.069,043
Aug 14, 20242,599.752,599.752,494.002,508.052,502.016,682
Aug 13, 20242,610.952,645.752,571.952,588.052,581.825,266
Aug 12, 20242,683.002,683.002,589.552,606.702,600.4212,010
Aug 9, 20242,700.002,747.002,640.502,676.452,670.0122,424
Aug 8, 20242,666.902,739.002,630.002,650.202,643.8218,886
Aug 7, 20242,624.002,662.952,565.052,627.502,621.1719,414
Aug 6, 20242,795.002,885.752,568.552,588.252,582.0231,127
Aug 5, 20243,050.003,050.002,750.002,781.802,775.1020,621
Aug 2, 20243,078.003,257.352,941.953,052.853,045.5047,623
Aug 1, 20243,120.053,164.953,037.953,085.303,077.878,806
Jul 31, 20243,048.803,195.003,027.403,116.203,108.7010,422
Jul 30, 20243,100.003,157.453,001.103,026.353,019.0619,282
Jul 29, 20243,200.053,248.953,083.453,099.953,092.4924,884
Jul 26, 20243,045.303,379.003,035.003,212.703,204.96126,480
Jul 25, 20242,713.803,220.002,661.153,097.653,090.19113,883
Jul 24, 20242,445.852,738.452,445.852,714.702,708.1624,117
Jul 23, 20242,613.752,619.002,406.052,445.852,439.9621,119
Jul 22, 20242,550.002,630.952,532.802,575.152,568.957,513
Jul 19, 20242,745.802,745.802,518.502,570.552,564.3620,239
Jul 18, 20242,870.002,880.452,703.602,745.802,739.1911,187
Jul 16, 20242,792.152,875.002,772.252,865.152,858.2517,376
Jul 15, 20242,693.052,799.002,678.902,764.502,757.8413,211
Jul 12, 20242,661.652,721.702,645.002,684.502,678.045,630
Jul 11, 20242,693.102,714.202,631.002,637.202,630.8510,940
Jul 10, 20242,700.002,749.002,617.002,673.102,666.6621,718
Jul 9, 20242,650.002,755.002,608.102,686.552,680.0830,491
Jul 8, 20242,660.002,699.002,560.002,636.702,630.3513,233
Jul 5, 20242,513.152,712.002,507.552,655.752,649.3635,844
Jul 4, 20242,489.552,599.002,488.052,513.152,507.1024,598
Jul 3, 20242,502.502,565.852,470.002,489.552,483.569,907
Jul 2, 20242,469.002,490.002,420.002,465.552,459.618,999
Jul 1, 20242,449.002,485.002,389.602,458.602,452.6812,380
Jun 28, 20242,448.002,580.002,365.002,400.452,394.6713,137
Jun 27, 20242,511.202,580.002,421.602,464.902,458.968,816
Jun 26, 20242,550.002,614.852,494.202,546.452,540.3214,000
Jun 25, 20242,600.002,640.002,532.752,558.052,551.8915,425
Jun 24, 20242,511.452,727.002,419.002,594.602,588.35224,637
Jun 21, 20242,100.002,494.002,084.152,494.002,487.99180,748
Jun 20, 20242,100.002,130.102,041.152,078.352,073.359,229
Jun 19, 20242,102.202,170.002,042.352,093.152,088.1116,030
Jun 18, 20241,919.002,100.001,892.202,081.402,076.3929,871
Jun 14, 20241,890.001,914.351,875.001,890.851,886.303,430
Jun 13, 20241,914.301,944.001,875.001,891.051,886.507,169
Jun 12, 20241,919.701,932.651,884.051,914.951,910.346,493
Jun 11, 20241,919.701,919.701,865.101,894.801,890.247,433
Jun 10, 20241,883.001,915.251,845.051,902.251,897.6710,790
Jun 7, 20241,789.751,883.301,764.051,861.551,857.0715,181
Jun 6, 20241,731.401,808.951,725.851,787.751,783.456,632
Jun 5, 20241,744.001,744.001,652.001,721.251,717.112,164
Jun 4, 20241,799.051,800.701,627.001,662.001,658.0011,725
Jun 3, 20241,807.651,850.001,788.951,799.051,794.722,438
May 31, 20241,793.151,825.001,776.501,798.651,794.324,202
May 30, 20241,805.751,805.751,773.051,784.201,779.901,288
May 29, 20241,801.901,805.001,782.751,796.751,792.423,603
May 28, 20241,796.201,820.001,770.001,796.201,791.882,326
May 27, 20241,788.001,863.951,780.001,794.051,789.738,761
May 24, 20241,780.601,787.951,756.801,782.701,778.414,129
May 23, 20241,754.301,810.001,741.701,779.151,774.874,838
May 22, 20241,747.101,764.001,729.951,749.601,745.392,015
May 21, 20241,761.201,761.201,714.401,747.101,742.896,832
May 17, 20241,784.551,786.401,760.001,777.501,773.223,123
May 16, 20241,764.551,795.001,750.751,779.801,775.516,058
May 15, 20241,750.001,768.601,738.651,755.751,751.525,496
May 14, 20241,730.851,750.501,687.601,747.101,742.896,031
May 13, 20241,740.001,754.401,685.301,724.551,720.408,606
May 10, 20241,667.951,823.001,625.951,735.801,731.6286,348
May 9, 20241,689.951,703.951,616.051,659.651,655.6510,208
May 8, 20241,638.901,696.501,635.401,682.951,678.902,700
May 7, 20241,670.001,670.051,635.501,653.551,649.571,393
May 6, 20241,696.701,696.701,660.001,670.501,666.482,020
May 3, 20241,700.001,723.301,675.751,692.051,687.987,037
May 2, 20241,645.601,708.001,642.751,696.801,692.716,584
Apr 30, 20241,625.551,678.001,625.551,645.301,641.347,251
Apr 29, 20241,710.001,710.001,595.001,624.801,620.8916,343
Apr 26, 20241,666.951,695.001,661.951,691.351,687.288,512
Apr 25, 20241,659.251,680.651,649.001,660.701,656.7011,634
Apr 24, 20241,666.851,702.451,648.051,684.501,680.4422,586
Apr 23, 20241,638.001,673.901,630.201,658.601,654.616,709
Apr 22, 20241,625.001,635.751,603.551,630.151,626.223,645
Apr 19, 20241,619.201,637.101,603.601,632.901,628.975,591
Apr 18, 20241,602.001,640.001,600.001,621.701,617.8010,698
Apr 16, 20241,585.001,627.851,566.101,612.951,609.074,167

Related Tickers

INNOVACAP.NS Innova Captab Limited
920.10
+2.51%
 
ALBERTDAVD.NS Albert David Limited
838.55
-0.60%
 
FDC.NS FDC Limited
421.55
-0.81%
 
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,617.10
+1.61%
 
AMRUTANJAN.NS Amrutanjan Health Care Limited
690.00
+3.06%
 
BAJAJHCARE.NS Bajaj HealthCare Limited
619.55
-0.31%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,225.10
+0.10%
 
GLAND.BO Gland Pharma Limited
1,429.60
+0.21%
 
ERIS.NS Eris Lifesciences Limited
1,370.60
-0.81%
 
MANKIND.BO Mankind Pharma Limited
2,457.50
+1.22%