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
2023-12-29 1,456.30 1,485.00 1,441.25 1,457.90 0.0M
2023-12-28 1,452.90 1,464.65 1,448.20 1,456.35 0.0M
2023-12-27 1,459.50 1,479.00 1,435.00 1,445.65 0.0M
2023-12-26 1,465.90 1,472.35 1,446.00 1,452.20 0.0M
2023-12-22 1,464.95 1,472.00 1,455.05 1,465.90 0.0M
2023-12-21 1,465.00 1,472.30 1,451.95 1,464.95 0.0M
2023-12-20 1,479.00 1,490.00 1,443.10 1,465.00 0.0M
2023-12-19 1,469.20 1,496.00 1,469.20 1,474.95 0.0M
2023-12-18 1,465.00 1,477.85 1,464.95 1,469.20 0.0M
2023-12-15 1,468.65 1,474.80 1,460.05 1,462.85 0.0M
2023-12-14 1,477.30 1,486.15 1,459.00 1,467.80 0.0M
2023-12-13 1,458.45 1,492.30 1,455.05 1,469.95 0.0M
2023-12-12 1,483.70 1,510.00 1,440.05 1,458.45 0.0M
2023-12-11 1,465.45 1,482.40 1,461.05 1,471.40 0.0M
2023-12-08 1,495.70 1,495.75 1,465.00 1,469.25 0.0M
2023-12-07 1,487.30 1,492.30 1,487.00 1,489.75 0.0M
2023-12-06 1,498.65 1,500.00 1,485.05 1,489.75 0.0M
2023-12-05 1,502.15 1,505.90 1,495.00 1,498.65 0.0M
2023-12-04 1,499.60 1,507.40 1,494.60 1,500.45 0.0M
2023-12-01 1,485.55 1,504.90 1,474.00 1,492.10 0.0M
2023-11-30 1,519.50 1,520.60 1,480.00 1,485.50 0.0M
2023-11-29 1,522.00 1,540.90 1,511.10 1,512.95 0.0M
2023-11-28 1,540.00 1,540.00 1,518.10 1,523.65 0.0M
2023-11-24 1,538.60 1,546.80 1,531.45 1,536.25 0.0M
2023-11-23 1,538.45 1,549.90 1,530.00 1,538.00 0.0M
2023-11-22 1,546.55 1,554.05 1,520.00 1,531.05 0.0M
2023-11-21 1,546.00 1,570.00 1,543.05 1,549.30 0.0M
2023-11-20 1,530.00 1,574.95 1,530.00 1,544.65 0.0M
2023-11-17 1,550.00 1,561.65 1,503.05 1,529.15 0.0M
2023-11-16 1,557.40 1,568.95 1,546.00 1,553.95 0.0M
2023-11-15 1,572.00 1,574.80 1,550.10 1,554.80 0.0M
2023-11-13 1,604.45 1,604.45 1,546.05 1,554.95 0.0M
2023-11-12 1,610.00 1,610.00 1,593.95 1,600.00 0.0M
2023-11-10 1,595.75 1,610.00 1,590.75 1,597.05 0.0M
2023-11-09 1,630.05 1,630.05 1,575.00 1,590.75 0.0M
2023-11-08 1,655.85 1,655.85 1,624.45 1,626.00 0.0M
2023-11-07 1,700.90 1,709.45 1,600.00 1,649.30 0.0M
2023-11-06 1,669.80 1,720.10 1,657.55 1,700.90 0.0M
2023-11-03 1,652.80 1,670.10 1,630.05 1,661.45 0.0M
2023-11-02 1,650.00 1,668.00 1,636.00 1,649.35 0.0M
2023-11-01 1,662.40 1,680.10 1,635.00 1,661.10 0.0M
2023-10-31 1,668.45 1,671.95 1,650.05 1,658.85 0.0M
2023-10-30 1,636.90 1,672.45 1,636.85 1,665.50 0.0M
2023-10-27 1,650.20 1,699.00 1,640.00 1,649.50 0.0M
2023-10-26 1,615.85 1,658.35 1,601.10 1,651.00 0.0M
2023-10-25 1,651.80 1,674.50 1,601.10 1,620.30 0.0M
2023-10-23 1,701.65 1,701.65 1,640.45 1,653.05 0.0M
2023-10-20 1,687.00 1,700.00 1,679.85 1,693.15 0.0M
2023-10-19 1,685.45 1,692.45 1,662.00 1,690.15 0.0M
2023-10-18 1,661.05 1,715.95 1,661.05 1,677.05 0.0M
2023-10-17 1,661.10 1,680.60 1,647.20 1,654.10 0.0M
2023-10-16 1,678.90 1,685.05 1,662.00 1,669.35 0.0M
2023-10-13 1,688.55 1,702.00 1,666.00 1,671.50 0.0M
2023-10-12 1,687.65 1,698.00 1,669.60 1,680.15 0.0M
2023-10-11 1,672.95 1,697.70 1,668.20 1,686.40 0.0M
2023-10-10 1,673.00 1,689.95 1,660.65 1,669.65 0.0M
2023-10-09 1,712.55 1,712.55 1,661.00 1,668.70 0.0M
2023-10-06 1,678.25 1,750.45 1,678.25 1,708.50 0.0M
2023-10-05 1,622.10 1,689.00 1,622.10 1,673.70 0.0M
2023-10-04 1,647.60 1,654.70 1,600.00 1,622.10 0.0M
2023-10-03 1,620.00 1,667.95 1,620.00 1,653.20 0.0M
2023-09-29 1,699.00 1,699.00 1,659.25 1,663.55 0.0M
2023-09-28 1,670.25 1,689.90 1,666.30 1,677.95 0.0M
2023-09-27 1,655.70 1,675.00 1,648.55 1,671.10 0.0M
2023-09-26 1,669.70 1,677.30 1,643.50 1,648.70 0.0M
2023-09-25 1,682.00 1,689.65 1,661.15 1,666.05 0.0M
2023-09-22 1,696.50 1,700.25 1,671.00 1,683.15 0.0M
2023-09-21 1,692.95 1,698.95 1,683.00 1,688.05 0.0M
2023-09-20 1,700.00 1,705.40 1,675.00 1,689.15 0.0M
2023-09-18 1,742.55 1,742.55 1,695.00 1,703.30 0.0M
2023-09-15 1,741.95 1,755.00 1,705.10 1,736.30 0.0M
2023-09-14 1,721.00 1,747.85 1,721.00 1,739.50 0.0M
2023-09-13 1,735.45 1,748.00 1,681.00 1,739.15 0.0M
2023-09-12 1,790.55 1,790.55 1,725.00 1,732.05 0.0M
2023-09-11 1,756.70 1,810.00 1,741.15 1,768.80 0.0M
2023-09-08 1,741.00 1,764.80 1,729.00 1,756.70 0.0M
2023-09-07 1,740.40 1,769.80 1,740.40 1,757.35 0.0M
2023-09-06 1,801.30 1,816.20 1,750.10 1,759.85 0.0M
2023-09-05 1,752.40 1,824.85 1,733.80 1,773.60 0.0M
2023-09-04 1,727.95 1,758.15 1,715.05 1,743.65 0.0M
2023-09-01 1,714.75 1,725.00 1,704.10 1,719.35 0.0M
2023-08-31 1,719.60 1,730.00 1,702.10 1,719.30 0.0M
2023-08-30 1,711.35 1,724.80 1,700.00 1,711.50 0.0M
2023-08-29 1,705.85 1,733.00 1,698.40 1,704.40 0.0M
2023-08-28 1,700.05 1,719.80 1,695.10 1,701.45 0.0M
2023-08-25 1,693.50 1,706.90 1,679.95 1,697.05 0.0M
2023-08-24 1,701.30 1,714.80 1,690.00 1,693.50 0.0M
2023-08-23 1,730.80 1,730.80 1,689.95 1,696.45 0.0M
2023-08-22 1,721.90 1,738.45 1,691.05 1,705.95 0.0M
2023-08-21 1,687.90 1,742.70 1,686.55 1,716.35 0.0M
2023-08-18 1,693.25 1,701.75 1,675.00 1,681.65 0.0M
2023-08-17 1,706.95 1,710.00 1,688.00 1,693.25 0.0M
2023-08-16 1,711.15 1,724.80 1,692.85 1,706.95 0.0M
2023-08-14 1,733.70 1,755.95 1,681.95 1,711.15 0.0M
2023-08-11 1,755.00 1,799.90 1,725.00 1,733.70 0.0M
2023-08-10 1,809.10 1,809.10 1,758.10 1,767.95 0.0M
2023-08-09 1,791.00 1,830.85 1,775.00 1,809.10 0.0M
2023-08-08 1,715.05 1,939.95 1,700.00 1,770.50 0.1M
2023-08-07 1,712.85 1,729.50 1,689.95 1,706.75 0.0M
2023-08-04 1,740.10 1,747.95 1,699.00 1,704.35 0.0M
2023-08-03 1,738.40 1,761.00 1,714.15 1,735.10 0.0M
2023-08-02 1,753.90 1,775.10 1,705.05 1,732.15 0.0M
2023-08-01 1,712.70 1,755.00 1,705.10 1,745.15 0.0M
2023-07-31 1,680.40 1,719.50 1,679.25 1,706.85 0.0M
2023-07-28 1,687.00 1,709.95 1,679.05 1,680.40 0.0M
2023-07-27 1,695.95 1,709.00 1,683.55 1,704.10 0.0M
2023-07-26 1,696.75 1,730.05 1,691.05 1,700.90 0.0M
2023-07-25 1,751.30 1,754.50 1,666.55 1,696.75 0.0M
2023-07-24 1,755.20 1,760.20 1,744.30 1,750.35 0.0M
2023-07-21 1,751.00 1,787.95 1,750.00 1,753.20 0.0M
2023-07-20 1,763.20 1,779.95 1,740.00 1,759.85 0.0M
2023-07-19 1,712.75 1,805.00 1,700.00 1,754.40 0.0M
2023-07-18 1,726.35 1,726.55 1,700.00 1,704.20 0.0M
2023-07-17 1,690.05 1,734.00 1,680.05 1,717.75 0.0M
2023-07-14 1,690.15 1,707.85 1,670.00 1,684.85 0.0M
2023-07-13 1,707.65 1,717.40 1,685.00 1,690.15 0.0M
2023-07-12 1,717.95 1,718.00 1,704.05 1,707.65 0.0M
2023-07-11 1,731.80 1,737.40 1,720.00 1,723.40 0.0M
2023-07-10 1,710.40 1,733.95 1,701.85 1,726.60 0.0M
2023-07-07 1,725.30 1,738.00 1,693.05 1,701.85 0.0M
2023-07-06 1,730.45 1,737.00 1,701.25 1,725.30 0.0M
2023-07-05 1,720.05 1,739.00 1,708.05 1,730.45 0.0M
2023-07-04 1,740.00 1,740.00 1,705.35 1,728.60 0.0M
2023-07-03 1,720.75 1,735.00 1,698.10 1,701.20 0.0M
2023-06-30 1,740.00 1,740.00 1,698.00 1,712.15 0.0M
2023-06-28 1,712.70 1,763.85 1,692.35 1,736.50 0.0M
2023-06-27 1,690.00 1,731.90 1,688.70 1,704.15 0.0M
2023-06-26 1,694.95 1,708.25 1,681.60 1,699.35 0.0M
2023-06-23 1,679.50 1,680.05 1,650.00 1,673.15 0.0M
2023-06-22 1,708.60 1,744.95 1,662.10 1,679.50 0.0M
2023-06-21 1,640.10 1,715.70 1,637.05 1,700.05 0.0M
2023-06-20 1,627.05 1,650.70 1,627.05 1,639.75 0.0M
2023-06-19 1,645.10 1,663.05 1,618.00 1,634.50 0.0M
2023-06-16 1,636.10 1,651.90 1,629.50 1,636.90 0.0M
2023-06-15 1,637.65 1,656.00 1,620.05 1,628.85 0.0M
2023-06-14 1,617.25 1,650.00 1,613.10 1,640.85 0.0M
2023-06-13 1,630.00 1,635.65 1,610.00 1,617.25 0.0M
2023-06-12 1,631.05 1,651.95 1,628.05 1,634.20 0.0M
2023-06-09 1,637.10 1,680.75 1,617.80 1,629.70 0.0M
2023-06-08 1,631.35 1,639.40 1,624.80 1,628.95 0.0M
2023-06-07 1,647.25 1,647.25 1,625.00 1,627.00 0.0M
2023-06-06 1,638.55 1,660.05 1,621.00 1,647.20 0.0M
2023-06-05 1,642.70 1,656.40 1,630.70 1,638.50 0.0M
2023-06-02 1,651.85 1,656.00 1,629.00 1,636.90 0.0M
2023-06-01 1,648.65 1,656.00 1,633.00 1,650.50 0.0M
2023-05-31 1,664.95 1,665.00 1,634.50 1,648.65 0.0M
2023-05-30 1,650.00 1,651.00 1,629.90 1,648.50 0.0M
2023-05-29 1,657.00 1,661.50 1,640.05 1,646.65 0.0M
2023-05-26 1,647.10 1,672.05 1,647.10 1,656.90 0.0M
2023-05-25 1,644.85 1,685.00 1,641.90 1,663.75 0.0M
2023-05-24 1,680.05 1,696.35 1,588.05 1,637.90 0.0M
2023-05-23 1,718.50 1,739.10 1,680.00 1,687.90 0.0M
2023-05-22 1,734.40 1,739.15 1,705.00 1,714.15 0.0M
2023-05-19 1,748.15 1,748.15 1,714.10 1,739.80 0.0M
2023-05-18 1,721.20 1,749.00 1,700.05 1,739.45 0.0M
2023-05-17 1,843.40 1,850.00 1,686.00 1,723.70 0.0M
2023-05-16 1,802.00 1,874.00 1,800.10 1,834.25 0.0M
2023-05-15 1,815.75 1,829.95 1,805.00 1,822.55 0.0M
2023-05-12 1,776.05 1,815.00 1,776.05 1,806.70 0.0M
2023-05-11 1,781.15 1,806.05 1,780.65 1,797.30 0.0M
2023-05-10 1,782.30 1,818.40 1,772.00 1,784.05 0.0M
2023-05-09 1,751.00 1,795.00 1,751.00 1,782.30 0.0M
2023-05-08 1,741.35 1,798.50 1,741.30 1,769.45 0.0M
2023-05-05 1,777.40 1,785.90 1,772.00 1,773.20 0.0M
2023-05-04 1,840.00 1,840.00 1,756.70 1,774.10 0.0M
2023-05-03 1,763.10 1,799.95 1,759.95 1,793.35 0.0M
2023-05-02 1,828.00 1,828.00 1,785.15 1,793.05 0.0M
2023-04-28 1,790.10 1,818.25 1,778.05 1,810.85 0.0M
2023-04-27 1,803.55 1,804.95 1,770.05 1,786.05 0.0M
2023-04-26 1,772.60 1,800.00 1,772.60 1,794.55 0.0M
2023-04-25 1,791.15 1,802.05 1,765.95 1,775.35 0.0M
2023-04-24 1,774.90 1,800.00 1,774.90 1,794.40 0.0M
2023-04-21 1,772.95 1,798.00 1,772.95 1,783.05 0.0M
2023-04-20 1,800.10 1,804.00 1,785.00 1,790.20 0.0M
2023-04-19 1,819.50 1,830.00 1,796.70 1,806.50 0.0M
2023-04-18 1,797.70 1,825.00 1,795.00 1,819.50 0.0M
2023-04-17 1,801.45 1,818.40 1,786.35 1,795.65 0.0M
2023-04-13 1,761.45 1,829.95 1,746.35 1,814.35 0.0M
2023-04-12 1,661.45 1,750.00 1,661.45 1,732.55 0.0M
2023-04-11 1,734.25 1,734.25 1,660.00 1,670.80 0.0M
2023-04-10 1,771.95 1,776.20 1,718.05 1,726.15 0.0M
2023-04-06 1,749.65 1,800.00 1,740.05 1,763.10 0.0M
2023-04-05 1,685.80 1,807.95 1,677.70 1,763.65 0.0M
2023-04-03 1,515.35 1,713.95 1,515.35 1,677.40 0.0M
2023-03-31 1,570.00 1,573.70 1,500.05 1,522.80 0.0M
2023-03-29 1,604.10 1,626.20 1,546.00 1,567.20 0.0M
2023-03-28 1,643.65 1,652.05 1,614.90 1,633.45 0.0M
2023-03-27 1,653.45 1,682.65 1,645.10 1,651.50 0.0M
2023-03-24 1,676.35 1,699.85 1,664.10 1,678.65 0.0M
2023-03-23 1,680.10 1,705.55 1,652.50 1,683.70 0.0M
2023-03-22 1,712.10 1,712.10 1,685.00 1,691.65 0.0M
2023-03-21 1,678.65 1,721.15 1,678.00 1,703.55 0.0M
2023-03-20 1,725.60 1,725.65 1,661.30 1,677.90 0.0M
2023-03-17 1,633.85 1,725.00 1,630.15 1,717.05 0.0M
2023-03-16 1,633.65 1,650.00 1,595.00 1,641.15 0.0M
2023-03-15 1,616.35 1,657.05 1,602.00 1,645.80 0.0M
2023-03-14 1,633.00 1,643.70 1,600.00 1,608.30 0.0M
2023-03-13 1,717.90 1,717.90 1,404.55 1,633.55 0.1M
2023-03-10 1,723.85 1,737.95 1,680.55 1,709.35 0.0M
2023-03-09 1,750.10 1,761.35 1,730.75 1,736.95 0.0M
2023-03-08 1,745.00 1,770.00 1,741.35 1,759.90 0.0M
2023-03-06 1,722.00 1,790.00 1,722.00 1,763.20 0.0M
2023-03-03 1,786.15 1,789.00 1,738.00 1,744.35 0.0M
2023-03-02 1,823.00 1,823.00 1,773.50 1,778.40 0.0M
2023-03-01 1,785.45 1,809.00 1,765.65 1,806.40 0.0M
2023-02-28 1,783.85 1,789.95 1,753.70 1,767.80 0.0M
2023-02-27 1,781.05 1,800.00 1,760.60 1,783.15 0.0M
2023-02-24 1,733.65 1,800.00 1,733.65 1,788.15 0.0M
2023-02-23 1,765.05 1,779.00 1,716.05 1,741.15 0.0M
2023-02-22 1,754.50 1,784.75 1,750.10 1,771.10 0.0M
2023-02-21 1,759.90 1,771.25 1,750.00 1,754.55 0.0M
2023-02-20 1,791.15 1,829.90 1,745.00 1,755.85 0.0M
2023-02-17 1,803.85 1,811.95 1,786.00 1,792.95 0.0M
2023-02-16 1,795.20 1,807.45 1,786.30 1,803.65 0.0M
2023-02-15 1,785.20 1,805.15 1,781.30 1,793.90 0.0M
2023-02-14 1,773.65 1,800.00 1,768.00 1,793.75 0.0M
2023-02-13 1,784.95 1,800.00 1,774.05 1,791.85 0.0M
2023-02-10 1,780.55 1,806.00 1,770.00 1,786.35 0.0M
2023-02-09 1,771.95 1,812.90 1,770.00 1,789.25 0.0M
2023-02-08 1,827.40 1,840.00 1,768.60 1,783.20 0.0M
2023-02-07 1,780.25 1,850.00 1,772.60 1,831.90 0.0M
2023-02-06 1,833.05 1,849.95 1,775.10 1,780.20 0.0M
2023-02-03 1,769.90 1,844.95 1,750.00 1,823.90 0.0M
2023-02-02 1,782.60 1,792.00 1,749.95 1,782.60 0.0M
2023-02-01 1,877.15 1,886.45 1,754.95 1,784.95 0.0M
2023-01-31 1,775.00 1,925.00 1,670.00 1,867.80 0.0M
2023-01-30 1,761.00 1,786.20 1,761.00 1,766.20 0.0M
2023-01-27 1,793.70 1,801.95 1,735.10 1,757.50 0.0M
2023-01-25 1,780.10 1,825.00 1,744.95 1,794.40 0.0M
2023-01-24 1,770.30 1,816.65 1,752.55 1,800.45 0.0M
2023-01-23 1,808.50 1,808.50 1,776.00 1,779.45 0.0M
2023-01-20 1,762.60 1,850.00 1,734.00 1,802.65 0.0M
2023-01-19 1,759.90 1,775.00 1,751.30 1,767.40 0.0M
2023-01-18 1,771.75 1,780.00 1,762.00 1,763.85 0.0M
2023-01-17 1,740.15 1,775.00 1,719.05 1,762.90 0.0M
2023-01-16 1,782.60 1,782.60 1,738.50 1,750.55 0.0M
2023-01-13 1,793.65 1,806.20 1,765.00 1,773.95 0.0M
2023-01-12 1,812.20 1,815.95 1,802.00 1,807.15 0.0M
2023-01-11 1,828.00 1,830.00 1,798.05 1,818.50 0.0M
2023-01-10 1,809.50 1,828.95 1,800.00 1,805.70 0.0M
2023-01-09 1,786.10 1,802.45 1,780.50 1,783.15 0.0M
2023-01-06 1,788.65 1,800.00 1,780.00 1,783.80 0.0M
2023-01-05 1,800.00 1,801.35 1,784.05 1,793.25 0.0M
2023-01-04 1,792.35 1,807.40 1,784.95 1,788.55 0.0M
2023-01-03 1,800.55 1,810.00 1,790.00 1,792.80 0.0M
2023-01-02 1,785.95 1,800.65 1,785.95 1,799.30 0.0M