Hindustan Bio Sciences Limited (BOM:532041)
India
· Delayed Price · Currency is INR 9.21
0.00 (0.00%)
At close: Apr 28, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.39 | 9.65 | 8.81 | 9.21 | 9.21 | - | 14,011 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.02 | 9.21 | 9.21 | -2.33% | 8,497 |
| Apr 24, 2026 | 9.69 | 9.69 | 9.05 | 9.43 | 9.43 | 1.84% | 4,273 |
| Apr 23, 2026 | 9.80 | 9.92 | 9.18 | 9.26 | 9.26 | -4.14% | 8,018 |
| Apr 22, 2026 | 9.80 | 9.84 | 8.93 | 9.66 | 9.66 | 2.77% | 13,066 |
| Apr 21, 2026 | 9.85 | 9.85 | 8.97 | 9.40 | 9.40 | -0.21% | 7,644 |
| Apr 20, 2026 | 9.70 | 9.70 | 8.80 | 9.42 | 9.42 | 1.95% | 12,283 |
| Apr 17, 2026 | 8.67 | 9.24 | 8.67 | 9.24 | 9.24 | 5.00% | 13,789 |
| Apr 16, 2026 | 8.67 | 9.57 | 8.67 | 8.80 | 8.80 | -3.51% | 3,408 |
| Apr 15, 2026 | 8.96 | 9.63 | 8.74 | 9.12 | 9.12 | -0.76% | 9,964 |
| Apr 13, 2026 | 9.38 | 9.38 | 8.50 | 9.19 | 9.19 | 2.80% | 24,392 |
| Apr 10, 2026 | 8.85 | 9.33 | 8.46 | 8.94 | 8.94 | 0.56% | 17,009 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 4.83% | 7,452 |
| Apr 8, 2026 | 8.12 | 8.48 | 8.12 | 8.48 | 8.48 | 4.95% | 10,755 |
| Apr 7, 2026 | 8.55 | 8.55 | 8.08 | 8.08 | 8.08 | -4.94% | 12,166 |
| Apr 6, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 3.79% | 950 |
| Apr 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 2,106 |
| Apr 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.39% | 912 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | 4.86% | 5,258 |
| Mar 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 3,198 |
| Mar 25, 2026 | 7.41 | 7.77 | 7.41 | 7.41 | 7.41 | - | 9,758 |
| Mar 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 816 |
| Mar 23, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 3,724 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 1,582 |
| Mar 19, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | 1.27% | 2,649 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.91% | 803 |
| Mar 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | 1,653 |
| Mar 16, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.13% | 3,525 |
| Mar 13, 2026 | 7.55 | 7.55 | 7.50 | 7.51 | 7.51 | -0.79% | 125 |
| Mar 12, 2026 | 7.25 | 7.57 | 7.25 | 7.57 | 7.57 | 4.99% | 1,935 |
| Mar 11, 2026 | 7.58 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 1,527 |
| Mar 10, 2026 | 7.97 | 7.97 | 7.58 | 7.58 | 7.58 | -4.89% | 736 |
| Mar 9, 2026 | 8.36 | 8.36 | 7.97 | 7.97 | 7.97 | -4.89% | 262 |
| Mar 6, 2026 | 7.99 | 8.38 | 7.99 | 8.38 | 8.38 | 4.88% | 2,767 |
| Mar 5, 2026 | 7.64 | 7.99 | 7.64 | 7.99 | 7.99 | 4.99% | 5,377 |
| Mar 4, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 2,809 |
| Mar 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 8,292 |
| Feb 27, 2026 | 7.60 | 7.62 | 7.60 | 7.61 | 7.61 | -4.87% | 7,460 |
| Feb 26, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | -3.50% | 4,363 |
| Feb 25, 2026 | 8.34 | 8.34 | 8.29 | 8.29 | 8.29 | -0.60% | 4,467 |
| Feb 24, 2026 | 8.33 | 8.35 | 8.33 | 8.34 | 8.34 | 0.12% | 6,507 |
| Feb 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4.91% | 13,469 |
| Feb 20, 2026 | 7.57 | 7.94 | 7.57 | 7.94 | 7.94 | 4.89% | 2,287 |
| Feb 19, 2026 | 7.30 | 7.65 | 7.30 | 7.57 | 7.57 | 3.84% | 5,395 |
| Feb 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.95% | 13,150 |
| Feb 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.96% | 2,784 |
| Feb 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 8,631 |
| Feb 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.93% | 835 |
| Feb 12, 2026 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -5.00% | 2,571 |
| Feb 11, 2026 | 9.40 | 9.40 | 9.38 | 9.40 | 9.40 | 4.91% | 30,807 |
| Feb 10, 2026 | 8.54 | 8.96 | 8.54 | 8.96 | 8.96 | 4.92% | 31,986 |
| Feb 9, 2026 | 8.25 | 8.58 | 8.25 | 8.54 | 8.54 | 4.40% | 55,087 |
| Feb 6, 2026 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 4.87% | 23,864 |
| Feb 5, 2026 | 7.46 | 7.80 | 7.46 | 7.80 | 7.80 | 4.98% | 19,499 |
| Feb 4, 2026 | 7.25 | 7.43 | 7.25 | 7.43 | 7.43 | 2.48% | 4,904 |
| Feb 3, 2026 | 7.51 | 7.51 | 7.07 | 7.25 | 7.25 | -2.55% | 21,895 |
| Feb 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 4.94% | 16,143 |
| Feb 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 46,975 |
| Jan 30, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 13,694 |
| Jan 29, 2026 | 6.00 | 6.44 | 6.00 | 6.44 | 6.44 | 4.89% | 6,096 |
| Jan 28, 2026 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 4.96% | 6,608 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 1,017 |
| Jan 23, 2026 | 6.15 | 6.15 | 5.58 | 5.58 | 5.58 | -4.94% | 1,623 |
| Jan 22, 2026 | 5.58 | 5.87 | 5.58 | 5.87 | 5.87 | - | 17,933 |
| Jan 21, 2026 | 5.87 | 5.89 | 5.87 | 5.87 | 5.87 | -4.86% | 2,216 |
| Jan 20, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | -0.80% | 2,486 |
| Jan 19, 2026 | 6.22 | 6.45 | 6.22 | 6.22 | 6.22 | -0.16% | 5,174 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.23 | 6.23 | 6.23 | -4.89% | 13,026 |
| Jan 14, 2026 | 6.21 | 6.55 | 6.21 | 6.55 | 6.55 | 0.31% | 15,941 |
| Jan 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 1,222 |
| Jan 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 19,079 |
| Jan 9, 2026 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | 2.83% | 11,812 |
| Jan 8, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.94% | 18,482 |
| Jan 7, 2026 | 5.92 | 6.07 | 5.88 | 6.07 | 6.07 | 4.66% | 15,771 |
| Jan 6, 2026 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | - | 2,131 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 0.35% | 5,866 |
| Jan 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 4,415 |
| Jan 1, 2026 | 5.53 | 5.53 | 5.07 | 5.51 | 5.51 | 4.55% | 5,921 |
| Dec 31, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.27 | 4.77% | 2,942 |
| Dec 30, 2025 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | -2.14% | 11,328 |
| Dec 29, 2025 | 5.00 | 5.17 | 5.00 | 5.14 | 5.14 | 0.19% | 12,472 |
| Dec 26, 2025 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | -4.82% | 10,594 |
| Dec 24, 2025 | 5.40 | 5.50 | 5.39 | 5.39 | 5.39 | 1.32% | 3,880 |
| Dec 23, 2025 | 5.32 | 5.59 | 5.32 | 5.32 | 5.32 | -4.83% | 4,776 |
| Dec 22, 2025 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | - | 4,237 |
| Dec 19, 2025 | 5.35 | 5.59 | 5.35 | 5.59 | 5.59 | -0.18% | 8,229 |
| Dec 18, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.18% | 8,476 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 3,731 |
| Dec 16, 2025 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -3.12% | 2,241 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | - | 3,475 |
| Dec 12, 2025 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | 3.75% | 796 |
| Dec 11, 2025 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | -0.17% | 723 |
| Dec 10, 2025 | 5.92 | 5.97 | 5.88 | 5.88 | 5.88 | -0.68% | 2,891 |
| Dec 9, 2025 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.67% | 1,792 |
| Dec 8, 2025 | 6.19 | 6.19 | 5.86 | 5.96 | 5.96 | - | 2,717 |
| Dec 5, 2025 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | 4.56% | 2,401 |
| Dec 4, 2025 | 6.18 | 6.18 | 5.70 | 5.70 | 5.70 | -5.00% | 16,430 |
| Dec 3, 2025 | 5.99 | 6.19 | 5.99 | 6.00 | 6.00 | 0.50% | 2,355 |
| Dec 2, 2025 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 2.93% | 2,261 |
| Dec 1, 2025 | 6.10 | 6.25 | 5.80 | 5.80 | 5.80 | -4.92% | 20,090 |