X 
Historical Volume
Home | Market Info | Company Profile | Historical Volume
Hester Biosciences Ltd.
BSE CODE: 524669   |   NSE CODE: HESTERBIO   |   ISIN CODE : INE782E01017   |   11-Jul-2025 Hrs IST
BSE NSE
Rs. 1807.55
9.5 ( 0.53% )
 
Prev Close ( Rs.)
1798.05
Open ( Rs.)
1810.00
 
High ( Rs.)
1824.05
Low ( Rs.)
1800.00
 
Volume
146
Week Avg.Volume
142
 
52 WK High-Low Range(Rs.)
BSE NSE
Rs. 1805.00
10.5 ( 0.59% )
 
Prev Close ( Rs.)
1794.50
Open ( Rs.)
1809.10
 
High ( Rs.)
1830.00
Low ( Rs.)
1800.00
 
Volume
1746
Week Avg.Volume
1219
 
52 WK High-Low Range(Rs.)
1242.95
3379
Exchange Period From Period To
DateOpen Price(Rs.)High Price(Rs.)Low Price(Rs.)Close Price(Rs.)VolumeTurnover(Rs.)
11-Jul-2025 1810.00 1824.05 1800.00 1807.55 146 265288
10-Jul-2025 1814.75 1826.00 1781.10 1798.05 321 575029
09-Jul-2025 1788.35 1816.90 1788.35 1816.90 26 47128
08-Jul-2025 1796.35 1839.00 1782.15 1788.15 143 256637
07-Jul-2025 1802.85 1804.55 1780.05 1793.30 24 43062
04-Jul-2025 1806.90 1809.75 1781.20 1790.00 191 342375
03-Jul-2025 1810.00 1815.95 1798.00 1806.90 80 144651
02-Jul-2025 1807.90 1816.65 1794.55 1800.05 39 70445
01-Jul-2025 1850.00 1852.60 1810.50 1813.35 566 1030633
Page 1 of 1
PREV || NEXT