HB Portfolio Limited (BOM:532333)
India
· Delayed Price · Currency is INR 57.99
-0.61 (-1.04%)
At close: Mar 9, 2026
HB Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.18 | 59.90 | 55.01 | 57.99 | 57.99 | -1.04% | 2,000 |
| Mar 6, 2026 | 62.45 | 62.45 | 58.60 | 58.60 | 58.60 | 1.60% | 2,261 |
| Mar 5, 2026 | 62.00 | 62.00 | 56.10 | 57.68 | 57.68 | -1.47% | 1,944 |
| Mar 4, 2026 | 58.66 | 62.99 | 57.05 | 58.54 | 58.54 | 1.81% | 1,475 |
| Mar 2, 2026 | 60.26 | 60.26 | 56.85 | 57.50 | 57.50 | -4.58% | 2,373 |
| Feb 27, 2026 | 60.27 | 60.27 | 58.50 | 60.26 | 60.26 | -0.02% | 79 |
| Feb 26, 2026 | 56.20 | 60.55 | 56.20 | 60.27 | 60.27 | 1.64% | 1,230 |
| Feb 25, 2026 | 60.00 | 60.50 | 58.80 | 59.30 | 59.30 | 0.17% | 4,185 |
| Feb 24, 2026 | 59.55 | 61.00 | 59.00 | 59.20 | 59.20 | -0.59% | 1,486 |
| Feb 23, 2026 | 61.00 | 61.00 | 57.90 | 59.55 | 59.55 | -1.98% | 712 |
| Feb 20, 2026 | 60.49 | 60.75 | 59.50 | 60.75 | 60.75 | 1.74% | 3,713 |
| Feb 19, 2026 | 59.92 | 60.44 | 58.27 | 59.71 | 59.71 | -0.35% | 2,003 |
| Feb 18, 2026 | 56.33 | 61.80 | 56.33 | 59.92 | 59.92 | 5.85% | 5,655 |
| Feb 17, 2026 | 57.19 | 59.98 | 55.65 | 56.61 | 56.61 | -1.01% | 2,093 |
| Feb 16, 2026 | 63.78 | 63.78 | 57.13 | 57.19 | 57.19 | -3.72% | 1,607 |
| Feb 13, 2026 | 55.20 | 60.80 | 55.20 | 59.40 | 59.40 | 1.23% | 499 |
| Feb 12, 2026 | 58.55 | 61.75 | 58.55 | 58.68 | 58.68 | -3.18% | 419 |
| Feb 11, 2026 | 59.99 | 61.50 | 58.01 | 60.61 | 60.61 | 1.05% | 1,896 |
| Feb 10, 2026 | 59.05 | 60.00 | 59.02 | 59.98 | 59.98 | 3.32% | 1,200 |
| Feb 9, 2026 | 59.61 | 60.00 | 57.70 | 58.05 | 58.05 | 0.64% | 498 |
| Feb 6, 2026 | 59.90 | 60.99 | 57.46 | 57.68 | 57.68 | -3.53% | 1,295 |
| Feb 5, 2026 | 57.54 | 60.00 | 57.00 | 59.79 | 59.79 | 3.95% | 426 |
| Feb 4, 2026 | 60.05 | 60.05 | 55.10 | 57.52 | 57.52 | -2.23% | 1,827 |
| Feb 3, 2026 | 57.66 | 62.50 | 57.65 | 58.83 | 58.83 | 2.05% | 688 |
| Feb 2, 2026 | 56.69 | 58.98 | 56.69 | 57.65 | 57.65 | -0.35% | 318 |
| Feb 1, 2026 | 57.58 | 59.49 | 57.56 | 57.85 | 57.85 | 0.47% | 285 |
| Jan 30, 2026 | 59.21 | 59.85 | 57.00 | 57.58 | 57.58 | -0.91% | 1,419 |
| Jan 29, 2026 | 57.45 | 60.01 | 57.10 | 58.11 | 58.11 | 1.17% | 3,241 |
| Jan 28, 2026 | 57.01 | 59.80 | 57.00 | 57.44 | 57.44 | 1.04% | 1,086 |
| Jan 27, 2026 | 65.00 | 65.00 | 56.50 | 56.85 | 56.85 | -1.40% | 893 |
| Jan 23, 2026 | 57.25 | 60.75 | 57.25 | 57.66 | 57.66 | -3.43% | 2,069 |
| Jan 22, 2026 | 60.00 | 60.00 | 57.50 | 59.71 | 59.71 | 2.10% | 575 |
| Jan 21, 2026 | 56.51 | 59.99 | 56.51 | 58.48 | 58.48 | -0.78% | 839 |
| Jan 20, 2026 | 56.75 | 65.65 | 56.75 | 58.94 | 58.94 | -1.59% | 4,824 |
| Jan 19, 2026 | 59.49 | 60.00 | 56.30 | 59.89 | 59.89 | -1.22% | 260 |
| Jan 16, 2026 | 61.00 | 61.75 | 58.71 | 60.63 | 60.63 | -0.61% | 100 |
| Jan 14, 2026 | 63.95 | 63.95 | 60.00 | 61.00 | 61.00 | 0.21% | 2,350 |
| Jan 13, 2026 | 63.90 | 63.90 | 58.52 | 60.87 | 60.87 | 4.27% | 636 |
| Jan 12, 2026 | 59.35 | 60.00 | 58.17 | 58.38 | 58.38 | 0.36% | 828 |
| Jan 9, 2026 | 58.90 | 64.25 | 58.15 | 58.17 | 58.17 | -3.07% | 1,812 |
| Jan 8, 2026 | 61.10 | 63.00 | 56.00 | 60.01 | 60.01 | -6.23% | 2,121 |
| Jan 7, 2026 | 61.14 | 64.00 | 61.14 | 64.00 | 64.00 | 0.05% | 201 |
| Jan 6, 2026 | 61.51 | 63.97 | 60.00 | 63.97 | 63.97 | 4.00% | 802 |
| Jan 5, 2026 | 61.72 | 64.00 | 60.20 | 61.51 | 61.51 | -2.33% | 738 |
| Jan 2, 2026 | 62.87 | 63.60 | 62.00 | 62.98 | 62.98 | 0.69% | 819 |
| Jan 1, 2026 | 63.00 | 63.20 | 62.50 | 62.55 | 62.55 | - | 1,599 |
| Dec 31, 2025 | 62.20 | 64.00 | 62.20 | 62.55 | 62.55 | 0.89% | 238 |
| Dec 30, 2025 | 63.57 | 66.75 | 61.50 | 62.00 | 62.00 | -2.47% | 1,133 |
| Dec 29, 2025 | 65.07 | 66.85 | 62.50 | 63.57 | 63.57 | -2.31% | 266 |
| Dec 26, 2025 | 64.20 | 66.50 | 64.04 | 65.07 | 65.07 | 1.61% | 390 |
| Dec 24, 2025 | 63.36 | 67.40 | 63.36 | 64.04 | 64.04 | -2.33% | 2,408 |
| Dec 23, 2025 | 65.27 | 65.80 | 64.05 | 65.57 | 65.57 | 0.46% | 1,270 |
| Dec 22, 2025 | 67.00 | 67.75 | 65.27 | 65.27 | 65.27 | -2.58% | 477 |
| Dec 19, 2025 | 65.32 | 67.85 | 65.05 | 67.00 | 67.00 | 2.27% | 1,091 |
| Dec 18, 2025 | 68.00 | 68.00 | 62.20 | 65.51 | 65.51 | 4.55% | 713 |
| Dec 17, 2025 | 63.20 | 67.75 | 61.70 | 62.66 | 62.66 | -0.85% | 497 |
| Dec 16, 2025 | 61.76 | 66.50 | 61.76 | 63.20 | 63.20 | -2.12% | 1,025 |
| Dec 15, 2025 | 60.06 | 67.79 | 60.06 | 64.57 | 64.57 | -1.04% | 251 |
| Dec 12, 2025 | 72.65 | 72.65 | 64.41 | 65.25 | 65.25 | -2.44% | 962 |
| Dec 11, 2025 | 66.10 | 68.39 | 66.10 | 66.88 | 66.88 | 1.18% | 1,402 |
| Dec 10, 2025 | 68.20 | 68.20 | 64.10 | 66.10 | 66.10 | -2.13% | 1,140 |
| Dec 9, 2025 | 64.95 | 68.65 | 64.00 | 67.54 | 67.54 | 1.92% | 1,963 |
| Dec 8, 2025 | 68.50 | 68.50 | 66.05 | 66.27 | 66.27 | 1.73% | 693 |
| Dec 5, 2025 | 70.65 | 70.65 | 63.00 | 65.14 | 65.14 | -1.42% | 1,629 |
| Dec 4, 2025 | 69.00 | 69.80 | 66.00 | 66.08 | 66.08 | -1.84% | 1,399 |
| Dec 3, 2025 | 70.88 | 71.00 | 66.72 | 67.32 | 67.32 | 0.96% | 853 |
| Dec 2, 2025 | 67.48 | 71.00 | 65.00 | 66.68 | 66.68 | -1.19% | 1,584 |
| Dec 1, 2025 | 69.27 | 70.94 | 67.00 | 67.48 | 67.48 | -0.63% | 485 |
| Nov 28, 2025 | 67.18 | 71.69 | 67.00 | 67.91 | 67.91 | -0.90% | 576 |
| Nov 27, 2025 | 70.89 | 70.89 | 67.90 | 68.53 | 68.53 | -3.33% | 453 |
| Nov 26, 2025 | 69.32 | 71.10 | 68.45 | 70.89 | 70.89 | 4.31% | 1,173 |
| Nov 25, 2025 | 71.20 | 71.20 | 67.51 | 67.96 | 67.96 | -4.55% | 586 |
| Nov 24, 2025 | 69.90 | 71.45 | 69.90 | 71.20 | 71.20 | 1.71% | 215 |
| Nov 21, 2025 | 71.00 | 71.00 | 67.00 | 70.00 | 70.00 | -0.19% | 2,263 |
| Nov 20, 2025 | 72.00 | 72.00 | 61.55 | 70.13 | 70.13 | -0.19% | 1,885 |
| Nov 19, 2025 | 74.80 | 75.30 | 70.00 | 70.26 | 70.26 | -1.24% | 5,133 |
| Nov 18, 2025 | 76.80 | 76.80 | 70.60 | 71.14 | 71.14 | -2.79% | 2,324 |
| Nov 17, 2025 | 77.00 | 77.00 | 70.85 | 73.18 | 73.18 | -5.39% | 4,263 |
| Nov 14, 2025 | 76.19 | 77.85 | 75.00 | 77.35 | 76.35 | 3.15% | 2,730 |
| Nov 13, 2025 | 75.85 | 77.07 | 69.90 | 74.99 | 74.02 | -0.64% | 1,891 |
| Nov 12, 2025 | 76.93 | 79.00 | 74.74 | 75.47 | 74.49 | 0.07% | 5,524 |
| Nov 11, 2025 | 75.11 | 77.90 | 75.00 | 75.42 | 74.44 | 0.05% | 1,318 |
| Nov 10, 2025 | 77.50 | 77.50 | 75.00 | 75.38 | 74.41 | -2.37% | 2,421 |
| Nov 7, 2025 | 76.00 | 77.98 | 75.47 | 77.21 | 76.21 | 1.26% | 814 |
| Nov 6, 2025 | 78.90 | 78.90 | 76.04 | 76.25 | 75.26 | -1.54% | 966 |
| Nov 4, 2025 | 75.10 | 77.77 | 75.10 | 77.44 | 76.44 | 1.15% | 924 |
| Nov 3, 2025 | 75.50 | 78.90 | 75.00 | 76.56 | 75.57 | -1.69% | 2,768 |
| Oct 31, 2025 | 74.20 | 77.88 | 74.20 | 77.88 | 76.87 | 1.20% | 369 |
| Oct 30, 2025 | 75.42 | 78.90 | 75.42 | 76.96 | 75.97 | 0.09% | 1,984 |
| Oct 29, 2025 | 76.88 | 78.92 | 75.11 | 76.89 | 75.90 | 3.49% | 2,520 |
| Oct 28, 2025 | 76.80 | 76.90 | 74.25 | 74.30 | 73.34 | -3.23% | 722 |
| Oct 27, 2025 | 76.85 | 77.70 | 75.00 | 76.78 | 75.79 | -0.14% | 1,845 |
| Oct 24, 2025 | 76.90 | 78.80 | 73.05 | 76.89 | 75.90 | -0.14% | 181 |
| Oct 23, 2025 | 73.70 | 77.96 | 73.70 | 77.00 | 76.00 | 1.32% | 302 |
| Oct 21, 2025 | 75.00 | 79.00 | 74.63 | 76.00 | 75.02 | -1.78% | 850 |
| Oct 20, 2025 | 73.05 | 77.48 | 73.05 | 77.38 | 76.38 | 2.49% | 218 |
| Oct 17, 2025 | 77.00 | 79.44 | 75.50 | 75.50 | 74.52 | -4.43% | 1,655 |
| Oct 16, 2025 | 75.61 | 79.74 | 75.45 | 79.00 | 77.98 | 4.48% | 263 |
| Oct 15, 2025 | 76.05 | 78.00 | 75.10 | 75.61 | 74.63 | -0.54% | 1,773 |
| Oct 14, 2025 | 78.55 | 78.55 | 76.01 | 76.02 | 75.04 | -3.22% | 1,295 |