Hester Biosciences Ltd

HEST
🏛️ india →
1,921.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,807.35 1,816.15 1,786.00 1,791.65 0.0M
2022-12-29 1,858.05 1,881.00 1,788.05 1,798.35 0.0M
2022-12-28 1,812.25 1,891.00 1,794.55 1,858.05 0.0M
2022-12-27 1,899.15 1,904.00 1,792.10 1,803.20 0.0M
2022-12-26 1,778.10 2,015.00 1,776.30 1,880.40 0.0M
2022-12-23 1,785.00 1,833.90 1,770.00 1,775.10 0.0M
2022-12-22 1,830.50 1,834.25 1,790.00 1,796.65 0.0M
2022-12-21 1,822.40 1,850.00 1,810.00 1,825.10 0.0M
2022-12-20 1,834.80 1,844.90 1,810.00 1,816.90 0.0M
2022-12-19 1,843.30 1,870.10 1,820.05 1,841.30 0.0M
2022-12-16 1,854.05 1,859.95 1,847.10 1,851.90 0.0M
2022-12-15 1,847.90 1,862.00 1,840.00 1,856.10 0.0M
2022-12-14 1,855.80 1,865.00 1,840.00 1,847.95 0.0M
2022-12-13 1,832.45 1,859.80 1,825.00 1,855.70 0.0M
2022-12-12 1,828.30 1,842.45 1,813.20 1,823.30 0.0M
2022-12-09 1,839.60 1,855.00 1,820.00 1,823.20 0.0M
2022-12-08 1,867.40 1,890.00 1,825.00 1,839.60 0.0M
2022-12-07 1,858.05 1,881.65 1,850.00 1,859.40 0.0M
2022-12-06 1,882.60 1,889.95 1,859.00 1,864.40 0.0M
2022-12-05 1,868.10 1,890.45 1,852.60 1,882.45 0.0M
2022-12-02 1,856.20 1,874.95 1,840.00 1,858.85 0.0M
2022-12-01 1,876.00 1,884.70 1,817.70 1,847.00 0.0M
2022-11-30 1,933.80 1,933.80 1,868.00 1,875.35 0.0M
2022-11-29 1,947.85 1,947.85 1,920.00 1,933.75 0.0M
2022-11-28 1,940.40 1,950.15 1,917.90 1,927.85 0.0M
2022-11-25 1,955.15 1,964.95 1,928.15 1,940.40 0.0M
2022-11-24 1,939.55 1,963.90 1,932.10 1,945.40 0.0M
2022-11-23 1,897.85 1,940.00 1,897.85 1,929.90 0.0M
2022-11-22 1,881.00 1,930.00 1,880.00 1,890.60 0.0M
2022-11-21 1,953.95 1,959.95 1,882.60 1,898.70 0.0M
2022-11-18 1,934.90 1,958.00 1,934.90 1,951.65 0.0M
2022-11-17 1,940.30 1,946.95 1,933.65 1,938.05 0.0M
2022-11-16 1,953.05 1,953.05 1,932.10 1,940.25 0.0M
2022-11-15 1,968.35 1,974.90 1,929.95 1,944.00 0.0M
2022-11-14 1,939.85 1,967.00 1,935.40 1,962.05 0.0M
2022-11-11 1,943.70 1,949.60 1,929.95 1,939.75 0.0M
2022-11-10 1,944.00 1,944.00 1,930.10 1,934.00 0.0M
2022-11-09 1,998.60 1,998.60 1,927.10 1,935.00 0.0M
2022-11-07 1,991.10 2,031.00 1,980.00 1,988.65 0.0M
2022-11-04 2,005.50 2,034.95 1,926.00 1,981.45 0.0M
2022-11-03 1,984.75 2,019.00 1,983.05 1,995.55 0.0M
2022-11-02 1,965.05 2,010.00 1,963.55 1,985.60 0.0M
2022-11-01 1,977.70 1,998.45 1,957.00 1,962.10 0.0M
2022-10-31 1,976.55 1,986.40 1,958.95 1,967.85 0.0M
2022-10-28 1,979.70 1,995.00 1,968.00 1,976.55 0.0M
2022-10-27 1,995.70 2,007.10 1,966.75 1,969.85 0.0M
2022-10-25 2,021.35 2,024.35 1,985.25 1,993.75 0.0M
2022-10-24 1,994.00 2,058.00 1,994.00 2,014.10 0.0M
2022-10-21 2,032.40 2,032.40 1,990.00 1,992.65 0.0M
2022-10-20 2,095.00 2,095.00 2,020.00 2,023.35 0.0M
2022-10-19 2,011.15 2,070.00 1,994.95 2,059.40 0.0M
2022-10-18 1,972.05 2,024.00 1,972.05 2,002.75 0.0M
2022-10-17 1,972.60 2,019.40 1,968.70 1,988.45 0.0M
2022-10-14 1,972.60 1,990.00 1,972.60 1,987.20 0.0M
2022-10-13 1,966.10 1,997.90 1,938.95 1,962.75 0.0M
2022-10-12 1,995.25 2,001.00 1,963.00 1,979.20 0.0M
2022-10-11 1,995.85 2,003.85 1,975.00 1,985.30 0.0M
2022-10-10 2,016.05 2,016.05 1,981.00 1,985.95 0.0M
2022-10-07 2,018.25 2,030.00 2,005.00 2,015.05 0.0M
2022-10-06 2,026.95 2,045.00 1,993.75 2,037.15 0.0M
2022-10-04 1,982.00 2,046.95 1,982.00 2,016.85 0.0M
2022-10-03 2,016.25 2,020.00 1,976.00 1,983.25 0.0M
2022-09-30 2,006.65 2,035.00 1,971.70 2,011.60 0.0M
2022-09-29 2,024.00 2,057.45 2,000.00 2,002.75 0.0M
2022-09-28 2,007.00 2,048.00 2,003.15 2,021.65 0.0M
2022-09-27 2,195.25 2,219.95 2,030.00 2,040.55 0.0M
2022-09-26 2,005.00 2,275.00 2,005.00 2,229.75 0.3M
2022-09-23 2,037.40 2,045.25 1,950.00 1,966.20 0.0M
2022-09-22 2,021.95 2,054.30 2,007.00 2,035.05 0.0M
2022-09-21 2,071.45 2,108.60 1,997.00 2,012.10 0.0M
2022-09-20 2,098.00 2,129.60 2,047.50 2,061.10 0.0M
2022-09-19 2,087.45 2,096.35 2,065.00 2,088.15 0.0M
2022-09-16 2,143.25 2,149.95 2,071.00 2,085.90 0.0M
2022-09-15 2,135.05 2,148.95 2,118.25 2,144.20 0.0M
2022-09-14 2,155.00 2,155.95 2,114.95 2,140.05 0.0M
2022-09-13 2,168.00 2,177.95 2,128.45 2,155.25 0.0M
2022-09-12 2,121.55 2,174.90 2,101.00 2,149.55 0.0M
2022-09-09 2,136.75 2,152.95 2,106.00 2,110.95 0.0M
2022-09-08 2,144.15 2,164.90 2,100.00 2,131.70 0.0M
2022-09-07 2,120.00 2,150.00 2,060.00 2,133.45 0.0M
2022-09-06 2,100.05 2,133.95 2,050.00 2,092.35 0.0M
2022-09-05 2,106.75 2,138.00 2,050.00 2,113.65 0.0M
2022-09-02 2,145.65 2,148.00 2,098.95 2,106.75 0.0M
2022-09-01 2,122.90 2,148.00 2,100.00 2,142.25 0.0M
2022-08-30 2,105.60 2,142.00 2,102.05 2,130.50 0.0M
2022-08-29 2,114.95 2,120.30 2,072.55 2,095.15 0.0M
2022-08-26 2,133.15 2,157.40 2,120.00 2,127.45 0.0M
2022-08-25 2,123.45 2,150.15 2,120.00 2,122.55 0.0M
2022-08-24 2,109.00 2,160.60 2,090.00 2,100.30 0.0M
2022-08-23 2,052.00 2,080.00 2,038.60 2,074.65 0.0M
2022-08-22 2,063.00 2,090.00 2,047.20 2,060.30 0.0M
2022-08-19 2,085.00 2,095.00 2,069.95 2,085.45 0.0M
2022-08-18 2,112.00 2,119.95 2,071.00 2,077.90 0.0M
2022-08-17 2,128.80 2,139.40 2,102.00 2,116.60 0.0M
2022-08-16 2,225.95 2,225.95 2,104.85 2,114.20 0.0M
2022-08-12 2,270.90 2,271.75 2,225.00 2,250.55 0.0M
2022-08-11 2,265.25 2,310.00 2,225.10 2,282.20 0.0M
2022-08-10 2,305.50 2,405.00 2,225.00 2,252.65 0.0M
2022-08-08 2,415.40 2,431.60 2,400.00 2,404.10 0.0M
2022-08-05 2,414.25 2,450.00 2,400.00 2,403.35 0.0M
2022-08-04 2,390.00 2,430.00 2,359.95 2,402.20 0.0M
2022-08-03 2,280.45 2,389.00 2,241.10 2,338.60 0.0M
2022-08-02 2,259.15 2,287.55 2,250.00 2,274.45 0.0M
2022-08-01 2,228.40 2,269.00 2,223.45 2,247.95 0.0M
2022-07-29 2,227.35 2,230.65 2,207.30 2,217.45 0.0M
2022-07-28 2,229.95 2,235.00 2,203.25 2,219.55 0.0M
2022-07-27 2,207.90 2,229.60 2,200.00 2,219.75 0.0M
2022-07-26 2,216.00 2,238.95 2,201.10 2,215.35 0.0M
2022-07-25 2,216.85 2,252.15 2,200.25 2,241.70 0.0M
2022-07-22 2,230.05 2,230.05 2,200.00 2,216.85 0.0M
2022-07-21 2,240.00 2,240.00 2,209.75 2,226.85 0.0M
2022-07-20 2,220.00 2,251.05 2,200.00 2,215.30 0.0M
2022-07-19 2,262.30 2,262.30 2,208.30 2,218.85 0.0M
2022-07-18 2,235.40 2,288.85 2,205.00 2,264.40 0.0M
2022-07-15 2,284.50 2,290.00 2,200.00 2,224.25 0.0M
2022-07-14 2,289.95 2,306.30 2,280.00 2,287.75 0.0M
2022-07-13 2,313.60 2,336.00 2,282.25 2,294.80 0.0M
2022-07-12 2,350.60 2,350.60 2,310.00 2,329.50 0.0M
2022-07-11 2,340.00 2,342.00 2,303.65 2,338.90 0.0M
2022-07-08 2,290.00 2,316.00 2,222.00 2,301.25 0.0M
2022-07-07 2,214.85 2,250.00 2,201.05 2,214.25 0.0M
2022-07-06 2,180.20 2,225.00 2,160.00 2,203.85 0.0M
2022-07-05 2,186.05 2,215.50 2,155.00 2,173.90 0.0M
2022-07-04 2,158.20 2,188.95 2,130.00 2,175.15 0.0M
2022-07-01 2,132.95 2,180.85 2,080.50 2,147.50 0.0M
2022-06-30 2,069.25 2,130.00 2,055.50 2,122.30 0.0M
2022-06-29 2,018.90 2,080.05 2,005.00 2,058.95 0.0M
2022-06-28 2,035.25 2,035.25 2,007.05 2,022.65 0.0M
2022-06-27 2,029.10 2,045.00 2,015.95 2,031.55 0.0M
2022-06-24 2,015.60 2,035.65 1,994.00 2,019.00 0.0M
2022-06-23 2,094.30 2,125.00 1,989.30 2,005.55 0.0M
2022-06-22 2,144.70 2,144.70 2,075.00 2,094.25 0.0M
2022-06-21 2,169.70 2,317.50 2,120.00 2,134.00 0.0M
2022-06-20 2,233.10 2,239.95 2,114.75 2,169.55 0.0M
2022-06-17 2,216.20 2,270.05 2,191.10 2,240.40 0.0M
2022-06-16 2,248.80 2,282.90 2,225.00 2,226.45 0.0M
2022-06-15 2,242.00 2,269.00 2,219.05 2,251.95 0.0M
2022-06-14 2,267.45 2,300.00 2,250.00 2,261.10 0.0M
2022-06-13 2,289.95 2,337.90 2,199.10 2,267.15 0.0M
2022-06-10 2,251.00 2,298.90 2,250.00 2,278.55 0.0M
2022-06-09 2,265.65 2,305.00 2,250.00 2,277.50 0.0M
2022-06-08 2,300.00 2,304.85 2,275.00 2,277.80 0.0M
2022-06-07 2,282.20 2,325.00 2,282.20 2,299.45 0.0M
2022-06-06 2,288.50 2,359.10 2,216.00 2,323.45 0.0M
2022-06-03 2,308.50 2,379.70 2,270.00 2,277.10 0.0M
2022-06-02 2,325.05 2,325.05 2,275.00 2,297.00 0.0M
2022-06-01 2,270.75 2,350.00 2,267.80 2,316.95 0.0M
2022-05-31 2,261.35 2,289.00 2,226.65 2,261.20 0.0M
2022-05-30 2,199.35 2,260.00 2,193.05 2,239.05 0.0M
2022-05-27 2,191.65 2,210.00 2,170.00 2,188.40 0.0M
2022-05-26 2,183.40 2,197.20 2,154.00 2,180.75 0.0M
2022-05-25 2,258.35 2,258.35 2,164.95 2,183.60 0.0M
2022-05-24 2,254.80 2,292.20 2,223.00 2,236.00 0.0M
2022-05-23 2,288.15 2,334.75 2,230.00 2,243.55 0.0M
2022-05-20 2,341.00 2,416.95 2,182.00 2,276.75 0.0M
2022-05-19 2,435.00 2,435.00 2,308.90 2,329.35 0.0M
2022-05-18 2,397.45 2,454.95 2,374.65 2,441.95 0.0M
2022-05-17 2,332.00 2,410.00 2,310.00 2,385.50 0.0M
2022-05-16 2,368.65 2,378.00 2,324.70 2,367.00 0.0M
2022-05-13 2,380.00 2,419.55 2,310.00 2,356.85 0.0M
2022-05-12 2,210.35 2,380.00 2,210.35 2,342.05 0.0M
2022-05-11 2,449.35 2,449.35 2,183.65 2,263.60 0.0M
2022-05-10 2,436.40 2,457.45 2,400.05 2,437.15 0.0M
2022-05-09 2,438.00 2,439.95 2,351.00 2,424.25 0.0M
2022-05-06 2,399.00 2,527.00 2,299.55 2,444.85 0.0M
2022-05-05 2,419.25 2,550.00 2,291.00 2,354.15 0.0M
2022-05-04 2,587.80 2,623.90 2,386.30 2,407.20 0.0M
2022-05-02 2,613.00 2,635.15 2,600.10 2,613.75 0.0M
2022-04-29 2,603.40 2,631.65 2,595.00 2,612.85 0.0M
2022-04-28 2,606.40 2,625.00 2,590.00 2,603.40 0.0M
2022-04-27 2,614.05 2,624.00 2,581.20 2,610.00 0.0M
2022-04-26 2,585.00 2,631.80 2,574.60 2,611.45 0.0M
2022-04-25 2,579.00 2,659.75 2,543.30 2,574.20 0.0M
2022-04-22 2,715.05 2,818.55 2,560.00 2,603.00 0.0M
2022-04-21 2,730.65 2,762.35 2,725.00 2,728.00 0.0M
2022-04-20 2,729.20 2,740.00 2,689.45 2,717.20 0.0M
2022-04-19 2,716.25 2,764.05 2,705.00 2,715.60 0.0M
2022-04-18 2,700.00 2,726.40 2,641.55 2,704.05 0.0M
2022-04-13 2,835.30 2,845.00 2,736.00 2,756.40 0.0M
2022-04-12 2,807.00 2,845.00 2,751.00 2,822.90 0.0M
2022-04-11 2,823.00 2,856.35 2,800.00 2,813.35 0.0M
2022-04-08 2,775.00 2,849.00 2,751.25 2,803.60 0.0M
2022-04-07 2,725.00 2,768.95 2,705.50 2,719.90 0.0M
2022-04-06 2,705.05 2,747.45 2,702.00 2,715.95 0.0M
2022-04-05 2,691.00 2,750.00 2,691.00 2,727.00 0.0M
2022-04-04 2,706.65 2,752.45 2,700.00 2,711.15 0.0M
2022-04-01 2,745.00 2,750.00 2,673.05 2,693.15 0.0M
2022-03-31 2,620.00 2,823.05 2,585.25 2,713.45 0.0M
2022-03-30 2,623.35 2,949.60 2,571.15 2,620.00 0.0M
2022-03-29 2,480.00 2,630.70 2,480.00 2,610.25 0.0M
2022-03-28 2,480.00 2,529.05 2,480.00 2,514.85 0.0M
2022-03-25 2,502.00 2,550.00 2,496.00 2,502.05 0.0M
2022-03-24 2,501.15 2,534.00 2,495.75 2,525.90 0.0M
2022-03-23 2,531.40 2,536.95 2,489.35 2,506.40 0.0M
2022-03-22 2,499.00 2,564.20 2,426.35 2,498.90 0.0M
2022-03-21 2,396.50 2,495.00 2,376.30 2,452.00 0.0M
2022-03-17 2,401.00 2,401.00 2,364.20 2,384.55 0.0M
2022-03-16 2,380.00 2,400.00 2,373.35 2,390.60 0.0M
2022-03-15 2,327.00 2,397.00 2,315.00 2,392.20 0.0M
2022-03-14 2,398.95 2,400.00 2,305.00 2,333.75 0.0M
2022-03-11 2,350.05 2,398.80 2,336.60 2,377.80 0.0M
2022-03-10 2,397.00 2,400.00 2,345.00 2,364.70 0.0M
2022-03-09 2,345.05 2,408.40 2,321.85 2,368.30 0.0M
2022-03-08 2,349.10 2,450.00 2,320.00 2,340.25 0.0M
2022-03-07 2,334.00 2,351.75 2,278.65 2,337.40 0.0M
2022-03-04 2,389.90 2,389.90 2,331.00 2,338.10 0.0M
2022-03-03 2,326.00 2,444.85 2,313.45 2,399.75 0.0M
2022-03-02 2,200.00 2,377.65 2,185.00 2,326.05 0.0M
2022-02-28 2,199.00 2,224.90 2,169.15 2,199.80 0.0M
2022-02-25 2,225.00 2,320.00 2,194.05 2,209.60 0.0M
2022-02-24 2,252.00 2,330.70 2,206.00 2,223.05 0.0M
2022-02-23 2,385.05 2,438.65 2,350.00 2,370.75 0.0M
2022-02-22 2,256.65 2,406.95 2,256.65 2,373.20 0.0M
2022-02-21 2,499.00 2,523.35 2,399.00 2,433.05 0.0M
2022-02-18 2,353.55 2,499.00 2,330.00 2,460.20 0.1M
2022-02-17 2,364.75 2,364.75 2,283.00 2,311.15 0.0M
2022-02-16 2,304.55 2,400.00 2,296.50 2,353.20 0.0M
2022-02-15 2,298.00 2,375.00 2,265.00 2,293.05 0.0M
2022-02-14 2,387.00 2,403.80 2,275.00 2,298.00 0.0M
2022-02-11 2,442.00 2,442.05 2,387.00 2,413.55 0.0M
2022-02-10 2,495.70 2,529.00 2,440.10 2,446.90 0.0M
2022-02-09 2,410.00 2,514.40 2,410.00 2,495.70 0.0M
2022-02-08 2,440.00 2,474.75 2,400.00 2,408.65 0.0M
2022-02-07 2,485.00 2,485.00 2,441.00 2,458.50 0.0M
2022-02-04 2,480.00 2,500.00 2,450.10 2,477.75 0.0M
2022-02-03 2,522.25 2,522.25 2,454.00 2,486.80 0.0M
2022-02-02 2,478.50 2,521.15 2,475.00 2,509.70 0.0M
2022-02-01 2,500.00 2,517.55 2,461.00 2,497.40 0.0M
2022-01-31 2,405.00 2,545.00 2,242.35 2,509.40 0.1M
2022-01-28 2,404.65 2,425.15 2,370.00 2,395.95 0.0M
2022-01-27 2,363.00 2,410.00 2,325.05 2,392.65 0.0M
2022-01-25 2,286.00 2,369.80 2,252.65 2,363.30 0.0M
2022-01-24 2,351.00 2,382.20 2,275.00 2,340.05 0.0M
2022-01-21 2,351.25 2,375.00 2,311.25 2,347.55 0.0M
2022-01-20 2,390.00 2,395.00 2,360.00 2,369.00 0.0M
2022-01-19 2,475.65 2,475.65 2,360.00 2,391.20 0.0M
2022-01-18 2,502.10 2,526.50 2,470.00 2,483.35 0.0M
2022-01-17 2,500.00 2,525.00 2,459.00 2,477.20 0.0M
2022-01-14 2,475.00 2,522.80 2,471.00 2,490.05 0.0M
2022-01-13 2,525.00 2,525.00 2,474.00 2,493.20 0.0M
2022-01-12 2,561.30 2,561.30 2,498.00 2,515.50 0.0M
2022-01-11 2,506.70 2,570.75 2,500.00 2,548.55 0.0M
2022-01-10 2,525.00 2,570.00 2,500.00 2,509.20 0.0M
2022-01-07 2,535.80 2,545.00 2,517.05 2,529.25 0.0M
2022-01-06 2,544.15 2,565.00 2,500.00 2,523.15 0.0M
2022-01-05 2,546.00 2,565.00 2,515.65 2,531.45 0.0M
2022-01-04 2,509.00 2,541.90 2,501.00 2,525.40 0.0M
2022-01-03 2,544.55 2,590.00 2,525.00 2,531.05 0.0M