HB Stockholdings Limited (BOM:532216)
India
· Delayed Price · Currency is INR 50.29
-0.02 (-0.04%)
At close: Mar 9, 2026
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.04% | 1,000 |
| Mar 6, 2026 | 52.70 | 52.70 | 50.31 | 50.31 | 50.31 | -4.88% | 173 |
| Mar 5, 2026 | 52.00 | 52.90 | 50.29 | 52.89 | 52.89 | -0.08% | 1,007 |
| Mar 4, 2026 | 56.00 | 56.00 | 52.25 | 52.93 | 52.93 | -3.76% | 74 |
| Mar 2, 2026 | 57.43 | 57.43 | 53.09 | 55.00 | 55.00 | -1.57% | 327 |
| Feb 27, 2026 | 61.00 | 61.00 | 55.30 | 55.88 | 55.88 | -4.00% | 2,909 |
| Feb 26, 2026 | 58.43 | 61.44 | 57.12 | 58.21 | 58.21 | -0.53% | 805 |
| Feb 25, 2026 | 59.00 | 62.00 | 58.43 | 58.52 | 58.52 | -4.85% | 1,825 |
| Feb 24, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -0.37% | 43 |
| Feb 23, 2026 | 60.02 | 62.75 | 60.02 | 61.73 | 61.73 | -1.97% | 80 |
| Feb 20, 2026 | 60.01 | 62.97 | 60.00 | 62.97 | 62.97 | -0.03% | 134 |
| Feb 19, 2026 | 62.05 | 62.99 | 62.05 | 62.99 | 62.99 | -0.02% | 110 |
| Feb 18, 2026 | 63.97 | 63.97 | 63.00 | 63.00 | 63.00 | 2.91% | 279 |
| Feb 17, 2026 | 61.50 | 61.50 | 61.21 | 61.22 | 61.22 | 0.02% | 82 |
| Feb 16, 2026 | 63.20 | 65.18 | 60.72 | 61.21 | 61.21 | -3.50% | 318 |
| Feb 13, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -4.99% | 20 |
| Feb 12, 2026 | 63.99 | 67.08 | 61.62 | 66.76 | 66.76 | 4.33% | 72 |
| Feb 11, 2026 | 66.55 | 67.13 | 63.99 | 63.99 | 63.99 | -1.75% | 599 |
| Feb 10, 2026 | 65.10 | 65.13 | 65.10 | 65.13 | 65.13 | 4.21% | 210 |
| Feb 9, 2026 | 64.70 | 64.70 | 62.50 | 62.50 | 62.50 | -3.40% | 628 |
| Feb 6, 2026 | 63.36 | 64.70 | 63.36 | 64.70 | 64.70 | -0.45% | 25 |
| Feb 5, 2026 | 63.00 | 65.00 | 62.21 | 64.99 | 64.99 | -0.75% | 597 |
| Feb 4, 2026 | 64.34 | 65.49 | 64.34 | 65.48 | 65.48 | 1.76% | 18 |
| Feb 3, 2026 | 65.68 | 65.68 | 62.11 | 64.35 | 64.35 | 0.55% | 479 |
| Feb 2, 2026 | 60.25 | 64.00 | 60.25 | 64.00 | 64.00 | 1.47% | 9 |
| Feb 1, 2026 | 60.82 | 63.80 | 60.82 | 63.07 | 63.07 | -1.28% | 277 |
| Jan 30, 2026 | 62.50 | 63.89 | 62.50 | 63.89 | 63.89 | 1.41% | 77 |
| Jan 29, 2026 | 62.74 | 63.00 | 60.00 | 63.00 | 63.00 | 0.16% | 1,382 |
| Jan 28, 2026 | 62.03 | 63.20 | 61.00 | 62.90 | 62.90 | -0.63% | 90 |
| Jan 27, 2026 | 64.68 | 65.83 | 60.16 | 63.30 | 63.30 | 0.30% | 193 |
| Jan 23, 2026 | 65.99 | 65.99 | 63.11 | 63.11 | 63.11 | -4.22% | 131 |
| Jan 22, 2026 | 65.30 | 66.00 | 61.35 | 65.89 | 65.89 | 3.42% | 727 |
| Jan 21, 2026 | 66.50 | 66.50 | 63.20 | 63.71 | 63.71 | -4.21% | 2,266 |
| Jan 20, 2026 | 67.10 | 67.90 | 66.50 | 66.51 | 66.51 | -4.99% | 899 |
| Jan 19, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -0.71% | 78 |
| Jan 16, 2026 | 69.33 | 72.00 | 69.00 | 70.50 | 70.50 | -2.75% | 121 |
| Jan 14, 2026 | 67.25 | 72.49 | 67.25 | 72.49 | 72.49 | 4.35% | 39 |
| Jan 13, 2026 | 70.55 | 70.80 | 69.12 | 69.47 | 69.47 | -4.51% | 296 |
| Jan 12, 2026 | 71.26 | 75.45 | 70.50 | 72.75 | 72.75 | 1.18% | 375 |
| Jan 9, 2026 | 69.55 | 71.90 | 69.55 | 71.90 | 71.90 | -0.14% | 83 |
| Jan 8, 2026 | 72.00 | 72.00 | 68.61 | 72.00 | 72.00 | -0.12% | 1,662 |
| Jan 7, 2026 | 72.17 | 74.00 | 70.50 | 72.09 | 72.09 | -0.12% | 300 |
| Jan 6, 2026 | 71.23 | 73.00 | 71.21 | 72.18 | 72.18 | -0.69% | 442 |
| Jan 5, 2026 | 72.49 | 75.70 | 72.49 | 72.68 | 72.68 | -2.25% | 674 |
| Jan 2, 2026 | 76.00 | 76.00 | 73.49 | 74.35 | 74.35 | 0.26% | 524 |
| Jan 1, 2026 | 71.84 | 75.95 | 71.01 | 74.16 | 74.16 | 2.21% | 181 |
| Dec 31, 2025 | 72.15 | 74.90 | 71.90 | 72.56 | 72.56 | -2.14% | 410 |
| Dec 30, 2025 | 74.25 | 74.25 | 71.00 | 74.15 | 74.15 | -0.13% | 341 |
| Dec 29, 2025 | 74.11 | 74.25 | 74.10 | 74.25 | 74.25 | 0.19% | 253 |
| Dec 26, 2025 | 75.99 | 75.99 | 72.32 | 74.11 | 74.11 | -1.19% | 1,006 |
| Dec 24, 2025 | 73.51 | 75.00 | 73.51 | 75.00 | 75.00 | 1.26% | 76 |
| Dec 23, 2025 | 72.10 | 74.08 | 72.10 | 74.07 | 74.07 | 0.61% | 20 |
| Dec 19, 2025 | 72.04 | 75.98 | 72.04 | 73.62 | 73.62 | -0.74% | 50 |
| Dec 18, 2025 | 73.00 | 74.17 | 72.01 | 74.17 | 74.17 | - | 264 |
| Dec 17, 2025 | 72.61 | 74.17 | 72.00 | 74.17 | 74.17 | 2.15% | 223 |
| Dec 16, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -4.46% | 15 |
| Dec 15, 2025 | 78.60 | 78.60 | 73.01 | 76.00 | 76.00 | 1.35% | 93 |
| Dec 12, 2025 | 78.44 | 78.44 | 71.51 | 74.99 | 74.99 | -0.01% | 119 |
| Dec 11, 2025 | 77.00 | 77.00 | 73.22 | 75.00 | 75.00 | 1.83% | 11 |
| Dec 10, 2025 | 73.70 | 73.70 | 73.65 | 73.65 | 73.65 | 0.20% | 21 |
| Dec 9, 2025 | 73.50 | 74.50 | 70.84 | 73.50 | 73.50 | -1.34% | 363 |
| Dec 8, 2025 | 74.45 | 74.50 | 74.01 | 74.50 | 74.50 | 0.53% | 524 |
| Dec 5, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -4.50% | 15 |
| Dec 4, 2025 | 79.50 | 79.50 | 75.70 | 77.60 | 77.60 | -2.61% | 132 |
| Dec 3, 2025 | 78.02 | 79.70 | 74.22 | 79.68 | 79.68 | 3.59% | 337 |
| Dec 2, 2025 | 77.00 | 77.00 | 76.50 | 76.92 | 76.92 | -0.52% | 355 |
| Dec 1, 2025 | 77.26 | 78.87 | 77.26 | 77.32 | 77.32 | -1.98% | 193 |
| Nov 28, 2025 | 78.00 | 78.88 | 77.30 | 78.88 | 78.88 | 0.11% | 798 |
| Nov 27, 2025 | 79.38 | 79.38 | 77.15 | 78.79 | 78.79 | -2.12% | 378 |
| Nov 26, 2025 | 76.80 | 80.50 | 76.80 | 80.50 | 80.50 | 4.50% | 436 |
| Nov 25, 2025 | 78.61 | 79.49 | 77.01 | 77.03 | 77.03 | -2.01% | 368 |
| Nov 24, 2025 | 79.00 | 80.80 | 78.53 | 78.61 | 78.61 | -2.95% | 879 |
| Nov 21, 2025 | 81.01 | 81.03 | 81.00 | 81.00 | 81.00 | -0.63% | 350 |
| Nov 20, 2025 | 81.50 | 81.51 | 81.50 | 81.51 | 81.51 | 0.01% | 77 |
| Nov 19, 2025 | 83.20 | 83.20 | 80.14 | 81.50 | 81.50 | -0.61% | 1,324 |
| Nov 18, 2025 | 83.80 | 83.80 | 81.41 | 82.00 | 82.00 | -1.19% | 831 |
| Nov 17, 2025 | 83.55 | 85.00 | 82.10 | 82.99 | 82.99 | 1.32% | 1,841 |
| Nov 14, 2025 | 86.54 | 86.54 | 80.21 | 81.91 | 81.91 | -2.98% | 1,944 |
| Nov 13, 2025 | 87.00 | 87.00 | 82.00 | 84.43 | 84.43 | -2.17% | 4,290 |
| Nov 12, 2025 | 92.00 | 102.30 | 85.10 | 86.30 | 86.30 | -13.41% | 31,491 |
| Nov 11, 2025 | 101.99 | 102.00 | 97.00 | 99.67 | 99.67 | -0.28% | 10,066 |
| Nov 10, 2025 | 105.70 | 109.39 | 98.68 | 99.95 | 99.95 | 0.52% | 41,567 |
| Nov 7, 2025 | 89.00 | 99.98 | 80.90 | 99.43 | 99.43 | 19.34% | 150,864 |
| Nov 6, 2025 | 85.45 | 87.00 | 82.43 | 83.32 | 83.32 | -1.84% | 20,709 |
| Nov 4, 2025 | 89.30 | 89.30 | 83.10 | 84.88 | 84.88 | -4.98% | 20,472 |
| Nov 3, 2025 | 100.00 | 100.00 | 89.01 | 89.33 | 89.33 | -3.55% | 24,608 |
| Oct 31, 2025 | 97.47 | 97.47 | 91.33 | 92.62 | 92.62 | -4.90% | 5,792 |
| Oct 30, 2025 | 97.00 | 107.90 | 95.63 | 97.39 | 97.39 | 4.03% | 140,378 |
| Oct 29, 2025 | 82.01 | 93.62 | 82.01 | 93.62 | 93.62 | 19.99% | 10,618 |
| Oct 28, 2025 | 79.55 | 79.56 | 78.02 | 78.02 | 78.02 | -1.50% | 382 |
| Oct 27, 2025 | 79.70 | 79.70 | 78.20 | 79.21 | 79.21 | -0.61% | 315 |
| Oct 24, 2025 | 80.47 | 80.47 | 78.14 | 79.70 | 79.70 | -0.78% | 425 |
| Oct 23, 2025 | 79.92 | 82.16 | 78.79 | 80.33 | 80.33 | -0.78% | 891 |
| Oct 21, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - | 50 |
| Oct 20, 2025 | 83.95 | 83.95 | 80.96 | 80.96 | 80.96 | -1.16% | 91 |
| Oct 17, 2025 | 80.10 | 81.91 | 78.71 | 81.91 | 81.91 | 0.76% | 1,634 |
| Oct 16, 2025 | 79.16 | 82.00 | 79.15 | 81.29 | 81.29 | 0.79% | 886 |
| Oct 15, 2025 | 81.06 | 81.06 | 79.05 | 80.65 | 80.65 | -2.47% | 769 |
| Oct 14, 2025 | 85.88 | 86.08 | 81.00 | 82.69 | 82.69 | -3.18% | 1,089 |
| Oct 13, 2025 | 85.64 | 88.08 | 85.00 | 85.41 | 85.41 | -2.32% | 723 |