Price Data Selection & Download
Hester Biosciences Share Price All Time Records & Statistics (Mar 2015 - May 2026)
2760 daily OHLCV records on NSE from March 2015 to May 2026. Explore HESTERBIO fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3379.00
July 26, 2024
NSE Exchange
Share Price All Time Low
₹363.00
February 12, 2016
NSE Exchange
Highest Volume Trading Day
722,959
April 02, 2025 • ₹1786.70
NSE Exchange
Share Price History Data (Mar 2015 - May 2026)
HESTERBIO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2158.00 | ₹2179.20 | ₹1972.70 | ₹1990.00 | 24,328 |
| 2026-05-26 | ₹1890.40 | ₹2238.70 | ₹1875.30 | ₹2156.40 | 137,521 |
| 2026-05-25 | ₹1910.00 | ₹1919.90 | ₹1884.00 | ₹1894.70 | 6,721 |
| 2026-05-22 | ₹1890.00 | ₹1915.00 | ₹1860.00 | ₹1875.20 | 17,945 |
| 2026-05-21 | ₹1878.10 | ₹1918.00 | ₹1869.70 | ₹1881.90 | 19,295 |
| 2026-05-20 | ₹1809.00 | ₹1871.90 | ₹1794.20 | ₹1839.10 | 17,158 |
| 2026-05-19 | ₹1780.60 | ₹1847.40 | ₹1755.00 | ₹1796.50 | 15,722 |
| 2026-05-18 | ₹1810.00 | ₹1858.60 | ₹1757.00 | ₹1780.60 | 17,470 |
| 2026-05-15 | ₹1745.50 | ₹1990.00 | ₹1732.90 | ₹1831.40 | 187,800 |
| 2026-05-14 | ₹1725.60 | ₹1749.00 | ₹1669.70 | ₹1740.20 | 10,512 |
| 2026-05-13 | ₹1677.00 | ₹1743.50 | ₹1665.00 | ₹1707.20 | 3,430 |
| 2026-05-12 | ₹1750.30 | ₹1815.60 | ₹1676.90 | ₹1695.00 | 14,582 |
| 2026-05-11 | ₹1643.00 | ₹1748.90 | ₹1626.10 | ₹1730.50 | 10,968 |
| 2026-05-08 | ₹1626.00 | ₹1667.30 | ₹1625.00 | ₹1646.30 | 3,001 |
| 2026-05-07 | ₹1649.90 | ₹1683.00 | ₹1613.60 | ₹1638.00 | 3,844 |
| 2026-05-06 | ₹1622.60 | ₹1697.00 | ₹1622.60 | ₹1658.20 | 1,889 |
| 2026-05-05 | ₹1664.50 | ₹1671.30 | ₹1620.00 | ₹1632.80 | 1,595 |
| 2026-05-04 | ₹1615.40 | ₹1683.30 | ₹1615.40 | ₹1664.60 | 1,743 |
| 2026-04-30 | ₹1655.60 | ₹1690.60 | ₹1602.00 | ₹1634.20 | 916 |
| 2026-04-29 | ₹1695.00 | ₹1712.50 | ₹1650.40 | ₹1655.60 | 2,731 |
| 2026-04-28 | ₹1684.90 | ₹1800.00 | ₹1616.00 | ₹1699.40 | 18,282 |
| 2026-04-27 | ₹1519.00 | ₹1695.90 | ₹1480.00 | ₹1668.70 | 38,113 |
| 2026-04-24 | ₹1484.00 | ₹1519.80 | ₹1450.10 | ₹1492.00 | 6,250 |
| 2026-04-23 | ₹1493.20 | ₹1519.60 | ₹1466.30 | ₹1477.20 | 5,615 |
| 2026-04-22 | ₹1500.20 | ₹1524.90 | ₹1474.40 | ₹1489.40 | 6,435 |
| 2026-04-21 | ₹1474.90 | ₹1514.90 | ₹1473.50 | ₹1501.90 | 2,871 |
| 2026-04-20 | ₹1530.00 | ₹1530.00 | ₹1463.30 | ₹1479.40 | 2,975 |
| 2026-04-17 | ₹1482.10 | ₹1528.60 | ₹1480.00 | ₹1491.00 | 7,091 |
| 2026-04-16 | ₹1469.20 | ₹1490.00 | ₹1446.00 | ₹1482.80 | 2,826 |
| 2026-04-15 | ₹1470.70 | ₹1495.00 | ₹1422.50 | ₹1447.80 | 4,258 |
| 2026-04-13 | ₹1454.60 | ₹1485.00 | ₹1421.00 | ₹1450.80 | 1,647 |
| 2026-04-10 | ₹1425.40 | ₹1460.00 | ₹1424.80 | ₹1454.60 | 2,523 |
| 2026-04-09 | ₹1444.00 | ₹1444.00 | ₹1422.10 | ₹1428.50 | 1,896 |
| 2026-04-08 | ₹1439.90 | ₹1470.10 | ₹1415.00 | ₹1423.70 | 6,809 |
| 2026-04-07 | ₹1439.90 | ₹1439.90 | ₹1400.00 | ₹1426.90 | 1,174 |
| 2026-04-06 | ₹1419.50 | ₹1429.80 | ₹1400.00 | ₹1416.80 | 1,599 |
| 2026-04-02 | ₹1370.00 | ₹1427.90 | ₹1332.40 | ₹1419.40 | 2,761 |
| 2026-04-01 | ₹1275.00 | ₹1379.90 | ₹1275.00 | ₹1365.60 | 3,432 |
| 2026-03-30 | ₹1317.40 | ₹1335.00 | ₹1239.30 | ₹1259.10 | 7,073 |
| 2026-03-27 | ₹1365.00 | ₹1368.80 | ₹1310.00 | ₹1317.40 | 7,441 |
| 2026-03-25 | ₹1365.70 | ₹1406.00 | ₹1360.00 | ₹1379.30 | 7,017 |
| 2026-03-24 | ₹1352.60 | ₹1374.50 | ₹1318.00 | ₹1370.30 | 4,422 |
| 2026-03-23 | ₹1395.00 | ₹1395.00 | ₹1336.10 | ₹1347.90 | 6,970 |
| 2026-03-20 | ₹1423.20 | ₹1450.00 | ₹1385.20 | ₹1395.00 | 4,315 |
| 2026-03-19 | ₹1422.50 | ₹1435.00 | ₹1388.70 | ₹1422.90 | 4,763 |
| 2026-03-18 | ₹1420.00 | ₹1440.00 | ₹1391.00 | ₹1401.50 | 9,050 |
| 2026-03-17 | ₹1460.10 | ₹1467.10 | ₹1403.60 | ₹1416.00 | 6,020 |
| 2026-03-16 | ₹1400.50 | ₹1495.00 | ₹1378.30 | ₹1439.90 | 14,718 |
| 2026-03-13 | ₹1434.60 | ₹1441.70 | ₹1378.90 | ₹1400.70 | 4,152 |
| 2026-03-12 | ₹1450.70 | ₹1460.00 | ₹1424.10 | ₹1435.50 | 2,676 |
| 2026-03-11 | ₹1467.40 | ₹1560.00 | ₹1440.00 | ₹1450.70 | 14,095 |
| 2026-03-10 | ₹1482.00 | ₹1482.00 | ₹1425.20 | ₹1445.60 | 3,148 |
| 2026-03-09 | ₹1480.10 | ₹1483.10 | ₹1440.00 | ₹1452.20 | 3,267 |
| 2026-03-06 | ₹1517.50 | ₹1528.90 | ₹1470.00 | ₹1474.10 | 3,431 |
| 2026-03-05 | ₹1520.00 | ₹1550.00 | ₹1505.50 | ₹1509.30 | 4,593 |
| 2026-03-04 | ₹1501.00 | ₹1522.10 | ₹1486.10 | ₹1510.20 | 3,588 |
| 2026-03-02 | ₹1502.00 | ₹1559.90 | ₹1502.00 | ₹1542.40 | 2,001 |
| 2026-02-27 | ₹1572.60 | ₹1572.60 | ₹1551.30 | ₹1562.10 | 1,867 |
| 2026-02-26 | ₹1558.70 | ₹1592.70 | ₹1536.10 | ₹1568.30 | 2,388 |
| 2026-02-25 | ₹1555.70 | ₹1575.00 | ₹1540.10 | ₹1559.00 | 3,768 |
| 2026-02-24 | ₹1586.50 | ₹1586.50 | ₹1540.00 | ₹1548.10 | 5,137 |
| 2026-02-23 | ₹1578.20 | ₹1598.00 | ₹1555.10 | ₹1585.00 | 2,275 |
| 2026-02-20 | ₹1582.80 | ₹1590.00 | ₹1550.00 | ₹1572.30 | 3,809 |
| 2026-02-19 | ₹1593.20 | ₹1595.00 | ₹1538.20 | ₹1571.80 | 2,261 |
| 2026-02-18 | ₹1593.10 | ₹1593.10 | ₹1566.60 | ₹1581.90 | 1,340 |
| 2026-02-17 | ₹1569.50 | ₹1586.40 | ₹1560.10 | ₹1580.80 | 1,301 |
| 2026-02-16 | ₹1569.00 | ₹1629.00 | ₹1555.20 | ₹1570.50 | 2,682 |
| 2026-02-13 | ₹1579.00 | ₹1579.00 | ₹1543.10 | ₹1564.60 | 1,550 |
| 2026-02-12 | ₹1530.00 | ₹1591.90 | ₹1527.70 | ₹1584.70 | 2,973 |
| 2026-02-11 | ₹1539.60 | ₹1544.90 | ₹1525.00 | ₹1530.10 | 2,344 |
| 2026-02-10 | ₹1516.10 | ₹1560.00 | ₹1512.70 | ₹1547.30 | 13,077 |
| 2026-02-09 | ₹1509.50 | ₹1524.00 | ₹1503.90 | ₹1518.00 | 1,650 |
| 2026-02-06 | ₹1546.80 | ₹1546.80 | ₹1495.10 | ₹1509.50 | 2,726 |
| 2026-02-05 | ₹1521.00 | ₹1529.90 | ₹1505.00 | ₹1514.80 | 3,724 |
| 2026-02-04 | ₹1515.00 | ₹1540.00 | ₹1508.50 | ₹1527.40 | 3,480 |
| 2026-02-03 | ₹1512.00 | ₹1529.00 | ₹1498.80 | ₹1503.70 | 4,342 |
| 2026-02-02 | ₹1530.00 | ₹1530.00 | ₹1476.70 | ₹1500.80 | 2,644 |
| 2026-02-01 | ₹1506.00 | ₹1537.00 | ₹1479.20 | ₹1512.00 | 10,200 |
| 2026-01-30 | ₹1460.00 | ₹1523.70 | ₹1401.00 | ₹1483.80 | 22,837 |
| 2026-01-29 | ₹1446.10 | ₹1449.00 | ₹1420.00 | ₹1439.90 | 2,343 |
| 2026-01-28 | ₹1411.00 | ₹1449.00 | ₹1411.00 | ₹1436.20 | 4,565 |
| 2026-01-27 | ₹1385.00 | ₹1411.00 | ₹1360.30 | ₹1404.60 | 2,849 |
| 2026-01-23 | ₹1454.00 | ₹1456.40 | ₹1372.00 | ₹1379.90 | 3,037 |
| 2026-01-22 | ₹1422.80 | ₹1479.00 | ₹1422.80 | ₹1434.90 | 6,591 |
| 2026-01-21 | ₹1395.00 | ₹1436.70 | ₹1386.90 | ₹1414.70 | 4,654 |
| 2026-01-20 | ₹1464.00 | ₹1467.70 | ₹1400.00 | ₹1410.30 | 5,410 |
| 2026-01-19 | ₹1535.00 | ₹1535.00 | ₹1449.50 | ₹1463.00 | 4,053 |
| 2026-01-16 | ₹1484.00 | ₹1535.80 | ₹1479.90 | ₹1510.30 | 4,895 |
| 2026-01-14 | ₹1514.90 | ₹1529.00 | ₹1473.70 | ₹1486.60 | 6,344 |
| 2026-01-13 | ₹1552.10 | ₹1552.10 | ₹1495.70 | ₹1514.90 | 5,861 |
| 2026-01-12 | ₹1538.00 | ₹1557.00 | ₹1512.20 | ₹1545.60 | 5,018 |
| 2026-01-09 | ₹1577.10 | ₹1599.80 | ₹1555.50 | ₹1560.60 | 2,395 |
| 2026-01-08 | ₹1625.60 | ₹1630.00 | ₹1583.30 | ₹1589.90 | 4,762 |
| 2026-01-07 | ₹1595.00 | ₹1644.00 | ₹1588.90 | ₹1625.60 | 16,334 |
| 2026-01-06 | ₹1590.70 | ₹1603.90 | ₹1570.00 | ₹1581.00 | 1,756 |
| 2026-01-05 | ₹1604.90 | ₹1605.50 | ₹1576.00 | ₹1592.60 | 3,694 |
| 2026-01-02 | ₹1594.50 | ₹1615.00 | ₹1589.30 | ₹1604.20 | 3,733 |
| 2026-01-01 | ₹1602.50 | ₹1605.00 | ₹1576.60 | ₹1594.10 | 1,464 |
Hester Biosciences Share Price Performance Analysis (Mar 2015 - May 2026)
HESTERBIO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.84%
₹1594.10 → ₹1990.00
Year to Date
Price Volatility
9.57%
Low Volatility
Year to Date
Average Daily Volume
9,353
Year to Date Average
NSE Exchange
Hester Biosciences Share Price History – Frequently Asked Questions
Common questions about HESTERBIO historical data and records. For live price, key ratios and fundamentals, see HESTERBIO stock price BSE.
What is the all-time high share price of Hester Biosciences (HESTERBIO)?
The all-time high share price of Hester Biosciences was ₹3379.0 recorded on July 26, 2024 on the NSE exchange.
What is the all-time low share price of Hester Biosciences (HESTERBIO)?
The all-time low share price of Hester Biosciences was ₹363.0 recorded on February 12, 2016 on the NSE exchange.
How can I download HESTERBIO historical share price data?
You can download Hester Biosciences historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HESTERBIO shares?
The highest trading volume day for Hester Biosciences was 722,959 shares traded on April 02, 2025 on the NSE exchange, with share price at ₹1786.7.