NSE · HESTERBIO · stock
Hester Biosciences Limited (HESTERBIO) stock price history
Every NSE trading session of Hester Biosciences Limited from Mar 13, 2015 to Sep 28, 2026: 2,853 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HESTERBIO adjusted close, 2015 to 2026
- ₹3,180
- All time high, 2024
- ₹2,684
- 52 week high, ₹1,234 low
- 2,853
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
HESTERBIO key facts
- Hester Biosciences Limited (HESTERBIO) closed at ₹2,147 on Sep 28, 2026 on NSE.
- HESTERBIO's all time high close is ₹3,180, set on Jul 26, 2024; its all time low close is ₹349.71 on Feb 12, 2016.
- HESTERBIO's 52 week range is ₹1,234 to ₹2,684.
- HESTERBIO returned +12.2% over the year to Sep 28, 2026 and -11.7% over five years.
- Over ten years HESTERBIO returned +199%, +11.6% a year compounded.
- HESTERBIO's deepest drawdown was -60.9% from Jul 26, 2024 to Mar 28, 2025.
- DataCedar holds 2,853 daily sessions of HESTERBIO history from Mar 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HESTERBIO price chart, 2015 to 2026
HESTERBIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -3.3% |
| 6 months | +63.7% |
| Year to date | +36.5% |
| 1 year | +12.2% |
| 3 years | +29.3% |
| 5 years | -11.7% |
| 10 years | +199.2% |
| Since Mar 13, 2015 | +395.2% |
| Compound annual growth, 11.5 years | +14.9% |
HESTERBIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,180 on Jul 26, 2024
- All time low close
- ₹349.71 on Feb 12, 2016
- 52 week high
- ₹2,684 on Jul 30, 2026
- 52 week low
- ₹1,234 on Mar 30, 2026
- Deepest drawdown
- -60.9% from Jul 26, 2024 to Mar 28, 2025, not yet recovered
- Best single session
- +20.0% on Jul 6, 2017
- Worst single session
- -15.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2015
- 5.0×
- Best calendar year
- 2017, +161%
- Worst calendar year
- 2018, -39%
HESTERBIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,596 | ₹2,684 | ₹1,234 | ₹2,147 | +34.8% | 3M | 185 |
| 2025 | ₹2,391 | ₹2,477 | ₹1,233 | ₹1,593 | -33.1% | 3.8M | 249 |
| 2024 | ₹1,450 | ₹3,345 | ₹1,280 | ₹2,381 | +65.0% | 2.9M | 246 |
| 2023 | ₹1,760 | ₹1,911 | ₹1,384 | ₹1,443 | -18.3% | 1.4M | 245 |
| 2022 | ₹2,496 | ₹2,893 | ₹1,744 | ₹1,765 | -28.9% | 1.8M | 248 |
| 2021 | ₹1,675 | ₹3,061 | ₹1,592 | ₹2,483 | +48.8% | 6.6M | 248 |
| 2020 | ₹1,411 | ₹1,856 | ₹840.36 | ₹1,669 | +18.3% | 3M | 251 |
| 2019 | ₹1,098 | ₹1,992 | ₹1,001 | ₹1,410 | +28.9% | 1.2M | 243 |
| 2018 | ₹1,795 | ₹1,825 | ₹1,006 | ₹1,094 | -38.6% | 1.4M | 246 |
| 2017 | ₹682.98 | ₹1,877 | ₹670.56 | ₹1,783 | +160.9% | 2.2M | 248 |
| 2016 | ₹524.56 | ₹784.95 | ₹342.54 | ₹683.36 | +29.4% | 1.9M | 246 |
| 2015 | ₹491.79 | ₹796.79 | ₹380.14 | ₹528.29 | n/a | 1.4M | 198 |
HESTERBIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,147 | -4.9% |
| August 2026 | ₹2,259 | -8.8% |
| July 2026 | ₹2,478 | +14.9% |
| June 2026 | ₹2,157 | +7.8% |
| May 2026 | ₹2,001 | +22.9% |
| April 2026 | ₹1,627 | +29.8% |
| March 2026 | ₹1,254 | -19.4% |
| February 2026 | ₹1,555 | +5.3% |
| January 2026 | ₹1,477 | -7.2% |
| December 2025 | ₹1,593 | -3.3% |
| November 2025 | ₹1,647 | +3.2% |
| October 2025 | ₹1,596 | -16.4% |
About the HESTERBIO data
Daily bars. 2,853 sessions from Mar 13, 2015 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HESTERBIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HERANBA Heranba Industries Limited
- HERITGFOOD Heritage Foods Limited
- HEROMOTOCO Hero MotoCorp Limited
- HEROMOTORS Hero Motors Limited
- HEXAGON Hexagon Nutrition Limited
- HEXATRADEX Hexa Tradex Limited
- HEXT Hexaware Technologies Limited
- HFCL HFCL Limited
Common questions
HESTERBIO share price history
