NSE: HESTERBIO | Series: EQ
-
LTP
1,786.70
297.75 (20 %) -
Open
1,510.00
1,284.00 -
High
1,786.70
1,505.40 -
Low
1,510.00
1,268.00 -
Close
1,786.70
1,488.95 -
52W High
2,786.10
08 Nov, 2024 -
52W Low
1,242.95
28 Mar, 2025
Upper Circuit: 1,786.74
Lower Circuit: 1,191.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02 Apr, 2025 | 1,510.00 | 1,786.70 | 1,510.00 | 1,786.70 | 1,786.70 | 297.75 | 20 | 2,786.10 | 1,242.95 | 722,959 | 122.21 Crore | 53,940 |
| 01 Apr, 2025 | 1,284.00 | 1,505.40 | 1,268.00 | 1,505.40 | 1,488.95 | 234.45 | 18.69 | 2,786.10 | 1,242.95 | 300,264 | 43.88 Crore | 16,824 |
| 28 Mar, 2025 | 1,335.00 | 1,355.95 | 1,242.95 | 1,284.00 | 1,254.50 | -79.85 | -5.98 | 2,786.10 | 1,242.95 | 59,870 | 7.68 Crore | 5,552 |
| 27 Mar, 2025 | 1,345.45 | 1,375.05 | 1,310.00 | 1,348.00 | 1,334.35 | -16.90 | -1.25 | 2,786.10 | 1,252.70 | 28,630 | 3.85 Crore | 3,779 |
| 26 Mar, 2025 | 1,388.00 | 1,388.00 | 1,348.00 | 1,357.00 | 1,351.25 | -26.35 | -1.91 | 2,786.10 | 1,252.70 | 17,845 | 2.43 Crore | 2,263 |
| 25 Mar, 2025 | 1,419.15 | 1,419.15 | 1,370.05 | 1,370.05 | 1,377.60 | -23.60 | -1.68 | 2,786.10 | 1,252.70 | 14,018 | 1.94 Crore | 2,056 |
| 24 Mar, 2025 | 1,417.00 | 1,445.00 | 1,391.25 | 1,395.00 | 1,401.20 | 12.20 | 0.88 | 2,786.10 | 1,252.70 | 25,902 | 3.68 Crore | 3,790 |
| 21 Mar, 2025 | 1,414.00 | 1,445.00 | 1,384.95 | 1,390.00 | 1,389.00 | -11.80 | -0.84 | 2,786.10 | 1,252.70 | 30,000 | 4.22 Crore | 4,855 |
| 20 Mar, 2025 | 1,403.00 | 1,456.50 | 1,390.75 | 1,405.00 | 1,400.80 | -2.55 | -0.18 | 2,786.10 | 1,252.70 | 34,025 | 4.80 Crore | 5,664 |
| 19 Mar, 2025 | 1,414.00 | 1,465.90 | 1,376.65 | 1,410.00 | 1,403.35 | -8.80 | -0.62 | 2,786.10 | 1,252.70 | 22,244 | 3.18 Crore | 2,634 |
| 18 Mar, 2025 | 1,422.00 | 1,499.00 | 1,392.75 | 1,429.95 | 1,412.15 | -13.40 | -0.94 | 2,786.10 | 1,252.70 | 20,116 | 2.91 Crore | 2,728 |
| 17 Mar, 2025 | 1,340.00 | 1,513.95 | 1,340.00 | 1,407.05 | 1,425.55 | 73.15 | 5.41 | 2,786.10 | 1,252.70 | 48,390 | 6.90 Crore | 6,790 |
| 13 Mar, 2025 | 1,287.60 | 1,378.25 | 1,275.00 | 1,354.00 | 1,352.40 | 71.25 | 5.56 | 2,786.10 | 1,252.70 | 26,468 | 3.52 Crore | 3,029 |
| 12 Mar, 2025 | 1,345.30 | 1,375.05 | 1,252.70 | 1,275.00 | 1,281.15 | -50.85 | -3.82 | 2,786.10 | 1,252.70 | 18,291 | 2.39 Crore | 2,095 |
| 11 Mar, 2025 | 1,370.00 | 1,389.70 | 1,320.00 | 1,337.00 | 1,332.00 | -37.30 | -2.72 | 2,786.10 | 1,320.00 | 10,468 | 1.41 Crore | 1,466 |
| 10 Mar, 2025 | 1,444.10 | 1,452.05 | 1,357.60 | 1,374.65 | 1,369.30 | -61.35 | -4.29 | 2,786.10 | 1,357.60 | 12,156 | 1.70 Crore | 1,317 |
| 07 Mar, 2025 | 1,462.95 | 1,490.25 | 1,406.70 | 1,444.10 | 1,430.65 | -12.45 | -0.86 | 2,786.10 | 1,401.15 | 14,303 | 2.08 Crore | 1,919 |
| 06 Mar, 2025 | 1,465.00 | 1,485.00 | 1,418.65 | 1,450.00 | 1,443.10 | -21.55 | -1.47 | 2,786.10 | 1,401.15 | 23,194 | 3.36 Crore | 1,974 |
| 05 Mar, 2025 | 1,427.10 | 1,495.00 | 1,401.15 | 1,433.00 | 1,464.65 | 37.55 | 2.63 | 2,786.10 | 1,401.15 | 46,676 | 6.74 Crore | 2,773 |
| 04 Mar, 2025 | 1,430.00 | 1,455.00 | 1,412.50 | 1,423.00 | 1,427.10 | 2.95 | 0.21 | 2,786.10 | 1,412.50 | 4,470 | 64.24 Lakh | 986 |
| 03 Mar, 2025 | 1,496.95 | 1,508.00 | 1,417.25 | 1,417.25 | 1,424.15 | -73.30 | -4.89 | 2,786.10 | 1,417.25 | 7,015 | 1.01 Crore | 1,136 |