HB Stockholdings Limited (BOM:532216)
India
· Delayed Price · Currency is INR 62.35
+0.62 (1.00%)
At close: Apr 28, 2026
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.00 | 64.20 | 62.35 | 62.35 | 62.35 | - | 554 |
| Apr 28, 2026 | 61.75 | 62.35 | 61.70 | 62.35 | 62.35 | 1.00% | 689 |
| Apr 27, 2026 | 66.75 | 66.75 | 58.90 | 61.73 | 61.73 | -1.55% | 1,053 |
| Apr 24, 2026 | 67.00 | 67.00 | 62.00 | 62.70 | 62.70 | -0.65% | 206 |
| Apr 23, 2026 | 60.00 | 65.00 | 60.00 | 63.11 | 63.11 | -0.50% | 277 |
| Apr 22, 2026 | 62.80 | 63.43 | 61.60 | 63.43 | 63.43 | 1.00% | 530 |
| Apr 21, 2026 | 61.95 | 62.80 | 61.13 | 62.80 | 62.80 | 2.78% | 407 |
| Apr 20, 2026 | 65.05 | 66.68 | 61.00 | 61.10 | 61.10 | -2.97% | 1,471 |
| Apr 17, 2026 | 60.26 | 62.97 | 58.40 | 62.97 | 62.97 | 9.99% | 593 |
| Apr 16, 2026 | 55.61 | 59.00 | 55.61 | 57.25 | 57.25 | 1.33% | 150 |
| Apr 15, 2026 | 52.30 | 56.52 | 52.30 | 56.50 | 56.50 | 4.63% | 101 |
| Apr 13, 2026 | 53.10 | 54.60 | 52.05 | 54.00 | 54.00 | -0.39% | 1,037 |
| Apr 10, 2026 | 55.50 | 56.76 | 54.21 | 54.21 | 54.21 | -1.62% | 769 |
| Apr 9, 2026 | 52.00 | 55.27 | 52.00 | 55.10 | 55.10 | 1.85% | 628 |
| Apr 8, 2026 | 54.70 | 55.29 | 53.07 | 54.10 | 54.10 | 7.62% | 961 |
| Apr 7, 2026 | 48.41 | 50.63 | 47.70 | 50.27 | 50.27 | 3.84% | 563 |
| Apr 6, 2026 | 44.86 | 48.50 | 44.86 | 48.41 | 48.41 | 4.74% | 230 |
| Apr 2, 2026 | 45.00 | 46.60 | 42.75 | 46.22 | 46.22 | 2.71% | 383 |
| Apr 1, 2026 | 41.51 | 45.00 | 41.51 | 45.00 | 45.00 | 3.42% | 1,165 |
| Mar 30, 2026 | 45.70 | 45.70 | 43.51 | 43.51 | 43.51 | -4.98% | 349 |
| Mar 27, 2026 | 46.05 | 46.30 | 45.79 | 45.79 | 45.79 | -5.00% | 1,693 |
| Mar 25, 2026 | 45.60 | 48.29 | 45.60 | 48.20 | 48.20 | 4.76% | 16,614 |
| Mar 24, 2026 | 46.00 | 47.14 | 45.08 | 46.01 | 46.01 | -1.03% | 965 |
| Mar 23, 2026 | 46.30 | 46.50 | 46.14 | 46.49 | 46.49 | -4.26% | 517 |
| Mar 20, 2026 | 50.00 | 50.00 | 48.30 | 48.56 | 48.56 | -2.94% | 146 |
| Mar 19, 2026 | 49.59 | 50.03 | 49.29 | 50.03 | 50.03 | 2.39% | 308 |
| Mar 18, 2026 | 49.10 | 50.20 | 48.00 | 48.86 | 48.86 | 1.98% | 370 |
| Mar 17, 2026 | 48.44 | 49.62 | 47.91 | 47.91 | 47.91 | 1.38% | 2,687 |
| Mar 16, 2026 | 47.31 | 49.79 | 47.26 | 47.26 | 47.26 | -4.99% | 3,247 |
| Mar 13, 2026 | 49.61 | 51.29 | 49.61 | 49.74 | 49.74 | -4.68% | 210 |
| Mar 12, 2026 | 52.24 | 52.24 | 52.18 | 52.18 | 52.18 | 1.91% | 317 |
| Mar 11, 2026 | 48.05 | 52.25 | 48.05 | 51.20 | 51.20 | 2.83% | 1,431 |
| Mar 10, 2026 | 49.90 | 50.10 | 49.75 | 49.79 | 49.79 | -0.99% | 2,447 |
| 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 |