HB Estate Developers Limited (BOM:532334)
India
· Delayed Price · Currency is INR 70.00
+2.73 (4.06%)
At close: Mar 9, 2026
HB Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 71.90 | 67.00 | 70.00 | 70.00 | 4.06% | 63 |
| Mar 6, 2026 | 68.97 | 69.00 | 67.25 | 67.27 | 67.27 | -1.77% | 550 |
| Mar 5, 2026 | 66.00 | 69.89 | 65.50 | 68.48 | 68.48 | 3.96% | 2,443 |
| Mar 4, 2026 | 68.28 | 73.00 | 62.70 | 65.87 | 65.87 | -5.45% | 2,855 |
| Mar 2, 2026 | 67.00 | 79.89 | 67.00 | 69.67 | 69.67 | -9.54% | 2,496 |
| Feb 27, 2026 | 74.10 | 78.00 | 72.13 | 77.02 | 77.02 | 3.94% | 1,119 |
| Feb 26, 2026 | 77.20 | 79.00 | 74.00 | 74.10 | 74.10 | -7.35% | 1,159 |
| Feb 25, 2026 | 82.00 | 82.00 | 76.00 | 79.98 | 79.98 | 0.15% | 2,802 |
| Feb 24, 2026 | 82.00 | 82.00 | 79.86 | 79.86 | 79.86 | 4.73% | 47 |
| Feb 23, 2026 | 75.56 | 81.40 | 75.56 | 76.25 | 76.25 | -1.10% | 4,381 |
| Feb 20, 2026 | 82.00 | 82.00 | 74.38 | 77.10 | 77.10 | -6.40% | 738 |
| Feb 19, 2026 | 82.99 | 82.99 | 81.00 | 82.37 | 82.37 | 4.27% | 2,344 |
| Feb 18, 2026 | 72.05 | 82.80 | 72.05 | 79.00 | 79.00 | 3.36% | 1,499 |
| Feb 17, 2026 | 76.72 | 81.00 | 75.00 | 76.43 | 76.43 | -0.38% | 3,589 |
| Feb 16, 2026 | 70.51 | 82.82 | 70.51 | 76.72 | 76.72 | 8.81% | 15,460 |
| Feb 13, 2026 | 77.80 | 77.80 | 66.40 | 70.51 | 70.51 | 7.63% | 5,759 |
| Feb 12, 2026 | 63.00 | 66.00 | 63.00 | 65.51 | 65.51 | -2.03% | 309 |
| Feb 11, 2026 | 72.00 | 72.00 | 65.85 | 66.87 | 66.87 | 0.95% | 2,668 |
| Feb 10, 2026 | 68.21 | 70.69 | 65.31 | 66.24 | 66.24 | -3.37% | 218 |
| Feb 9, 2026 | 69.34 | 69.34 | 66.00 | 68.55 | 68.55 | -1.62% | 594 |
| Feb 6, 2026 | 66.35 | 69.69 | 66.35 | 69.68 | 69.68 | 5.48% | 157 |
| Feb 5, 2026 | 71.99 | 71.99 | 64.10 | 66.06 | 66.06 | 1.43% | 718 |
| Feb 4, 2026 | 66.40 | 66.40 | 65.02 | 65.13 | 65.13 | -3.88% | 621 |
| Feb 3, 2026 | 70.00 | 70.00 | 64.11 | 67.76 | 67.76 | 2.74% | 3,338 |
| Feb 2, 2026 | 63.20 | 65.95 | 63.18 | 65.95 | 65.95 | 2.25% | 380 |
| Feb 1, 2026 | 63.66 | 66.00 | 63.66 | 64.50 | 64.50 | -0.71% | 2,248 |
| Jan 30, 2026 | 67.67 | 67.67 | 64.10 | 64.96 | 64.96 | -2.91% | 258 |
| Jan 29, 2026 | 64.15 | 67.67 | 63.00 | 66.91 | 66.91 | 4.30% | 1,509 |
| Jan 28, 2026 | 63.07 | 66.80 | 63.06 | 64.15 | 64.15 | 1.71% | 429 |
| Jan 27, 2026 | 64.26 | 65.93 | 63.00 | 63.07 | 63.07 | -2.07% | 405 |
| Jan 23, 2026 | 63.13 | 65.00 | 63.13 | 64.40 | 64.40 | -3.09% | 530 |
| Jan 22, 2026 | 66.50 | 66.50 | 62.37 | 66.45 | 66.45 | 5.39% | 648 |
| Jan 21, 2026 | 64.02 | 66.48 | 63.01 | 63.05 | 63.05 | -1.50% | 284 |
| Jan 20, 2026 | 70.00 | 70.00 | 63.00 | 64.01 | 64.01 | -2.74% | 551 |
| Jan 19, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - | 3 |
| Jan 16, 2026 | 65.00 | 65.99 | 64.02 | 65.81 | 65.81 | -0.18% | 620 |
| Jan 14, 2026 | 65.14 | 67.95 | 63.01 | 65.93 | 65.93 | 1.20% | 1,409 |
| Jan 13, 2026 | 62.01 | 67.29 | 62.01 | 65.15 | 65.15 | 2.53% | 1,758 |
| Jan 12, 2026 | 72.00 | 72.00 | 63.02 | 63.54 | 63.54 | -1.34% | 1,245 |
| Jan 9, 2026 | 68.99 | 68.99 | 62.00 | 64.40 | 64.40 | 0.39% | 437 |
| Jan 8, 2026 | 67.50 | 67.50 | 64.12 | 64.15 | 64.15 | -4.96% | 431 |
| Jan 7, 2026 | 66.66 | 67.50 | 66.66 | 67.50 | 67.50 | 0.75% | 105 |
| Jan 6, 2026 | 66.77 | 70.00 | 66.77 | 67.00 | 67.00 | 0.34% | 3,671 |
| Jan 5, 2026 | 66.12 | 72.00 | 66.12 | 66.77 | 66.77 | -4.61% | 1,059 |
| Jan 2, 2026 | 73.99 | 75.90 | 66.20 | 70.00 | 70.00 | 2.91% | 1,961 |
| Jan 1, 2026 | 73.85 | 73.85 | 68.02 | 68.02 | 68.02 | 3.06% | 868 |
| Dec 31, 2025 | 65.13 | 66.66 | 65.13 | 66.00 | 66.00 | 0.76% | 1,219 |
| Dec 30, 2025 | 65.30 | 65.91 | 63.36 | 65.50 | 65.50 | -2.62% | 1,517 |
| Dec 29, 2025 | 73.60 | 73.60 | 66.50 | 67.26 | 67.26 | -1.15% | 827 |
| Dec 26, 2025 | 66.32 | 69.94 | 66.32 | 68.04 | 68.04 | 0.06% | 881 |
| Dec 24, 2025 | 69.05 | 69.20 | 66.11 | 68.00 | 68.00 | -1.52% | 1,637 |
| Dec 23, 2025 | 72.88 | 72.88 | 69.05 | 69.05 | 69.05 | -4.10% | 120 |
| Dec 22, 2025 | 69.45 | 72.00 | 69.00 | 72.00 | 72.00 | 4.80% | 126 |
| Dec 19, 2025 | 71.23 | 71.23 | 68.40 | 68.70 | 68.70 | -2.61% | 2,928 |
| Dec 18, 2025 | 76.95 | 76.95 | 68.15 | 70.54 | 70.54 | -2.57% | 654 |
| Dec 17, 2025 | 70.00 | 72.63 | 67.01 | 72.40 | 72.40 | 3.43% | 4,774 |
| Dec 16, 2025 | 73.25 | 73.25 | 69.02 | 70.00 | 70.00 | -4.63% | 698 |
| Dec 15, 2025 | 68.10 | 73.50 | 68.10 | 73.40 | 73.40 | 2.24% | 105 |
| Dec 12, 2025 | 70.00 | 73.99 | 70.00 | 71.79 | 71.79 | 2.45% | 1,364 |
| Dec 11, 2025 | 70.10 | 70.11 | 70.00 | 70.07 | 70.07 | 0.06% | 347 |
| Dec 10, 2025 | 80.00 | 80.00 | 70.00 | 70.03 | 70.03 | -2.87% | 657 |
| Dec 9, 2025 | 74.00 | 74.50 | 69.25 | 72.10 | 72.10 | -2.57% | 1,925 |
| Dec 5, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - | 52 |
| Dec 4, 2025 | 74.90 | 74.90 | 74.00 | 74.00 | 74.00 | -0.01% | 1,259 |
| Dec 3, 2025 | 83.99 | 83.99 | 72.22 | 74.01 | 74.01 | -3.87% | 2,687 |
| Dec 2, 2025 | 72.20 | 77.00 | 72.20 | 76.99 | 76.99 | -1.29% | 609 |
| Dec 1, 2025 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.06% | 1,268 |
| Nov 28, 2025 | 76.01 | 80.00 | 76.01 | 77.18 | 77.18 | -1.38% | 214 |
| Nov 27, 2025 | 78.98 | 81.90 | 76.63 | 78.26 | 78.26 | -0.91% | 758 |
| Nov 26, 2025 | 75.02 | 80.50 | 75.02 | 78.98 | 78.98 | 2.24% | 1,315 |
| Nov 25, 2025 | 78.00 | 82.39 | 76.80 | 77.25 | 77.25 | -6.86% | 1,079 |
| Nov 24, 2025 | 86.80 | 86.80 | 78.99 | 82.94 | 82.94 | 1.29% | 208 |
| Nov 21, 2025 | 81.00 | 83.45 | 79.01 | 81.88 | 81.88 | 2.04% | 1,035 |
| Nov 20, 2025 | 81.50 | 81.99 | 77.22 | 80.24 | 80.24 | -1.68% | 3,021 |
| Nov 19, 2025 | 89.20 | 89.20 | 80.60 | 81.61 | 81.61 | 1.54% | 386 |
| Nov 18, 2025 | 91.00 | 91.00 | 80.10 | 80.37 | 80.37 | -3.52% | 344 |
| Nov 17, 2025 | 83.99 | 85.80 | 83.30 | 83.30 | 83.30 | 6.51% | 2,566 |
| Nov 14, 2025 | 83.20 | 83.20 | 77.99 | 78.21 | 78.21 | -6.00% | 2,536 |
| Nov 13, 2025 | 83.80 | 83.80 | 83.19 | 83.20 | 83.20 | 6.38% | 424 |
| Nov 12, 2025 | 83.89 | 83.89 | 78.21 | 78.21 | 78.21 | -1.37% | 547 |
| Nov 11, 2025 | 75.00 | 89.90 | 75.00 | 79.30 | 79.30 | 1.20% | 380 |
| Nov 10, 2025 | 80.00 | 86.49 | 77.36 | 78.36 | 78.36 | -3.40% | 1,382 |
| Nov 7, 2025 | 80.00 | 84.80 | 80.00 | 81.12 | 81.12 | -3.22% | 584 |
| Nov 6, 2025 | 77.05 | 86.00 | 77.05 | 83.82 | 83.82 | -1.16% | 218 |
| Nov 4, 2025 | 85.99 | 85.99 | 81.41 | 84.80 | 84.80 | 3.67% | 158 |
| Nov 3, 2025 | 82.90 | 88.00 | 81.80 | 81.80 | 81.80 | -1.33% | 446 |
| Oct 31, 2025 | 83.00 | 83.01 | 81.14 | 82.90 | 82.90 | -0.12% | 289 |
| Oct 30, 2025 | 76.02 | 84.94 | 76.02 | 83.00 | 83.00 | -1.10% | 722 |
| Oct 29, 2025 | 80.11 | 84.79 | 80.11 | 83.92 | 83.92 | 0.07% | 480 |
| Oct 28, 2025 | 90.00 | 90.00 | 80.02 | 83.86 | 83.86 | 1.07% | 265 |
| Oct 27, 2025 | 82.22 | 84.90 | 80.10 | 82.97 | 82.97 | 0.91% | 3,500 |
| Oct 24, 2025 | 82.05 | 89.00 | 82.05 | 82.22 | 82.22 | -1.14% | 452 |
| Oct 23, 2025 | 93.00 | 93.00 | 82.05 | 83.17 | 83.17 | -1.82% | 3,029 |
| Oct 21, 2025 | 85.00 | 85.00 | 82.00 | 84.71 | 84.71 | 0.97% | 355 |
| Oct 20, 2025 | 85.80 | 85.83 | 81.51 | 83.90 | 83.90 | -2.21% | 741 |
| Oct 17, 2025 | 89.97 | 89.97 | 82.05 | 85.80 | 85.80 | 0.92% | 739 |
| Oct 16, 2025 | 91.85 | 91.85 | 84.00 | 85.02 | 85.02 | -5.05% | 187 |
| Oct 15, 2025 | 84.90 | 91.99 | 80.10 | 89.54 | 89.54 | 5.47% | 1,529 |
| Oct 14, 2025 | 86.20 | 86.20 | 80.60 | 84.90 | 84.90 | -1.44% | 718 |
| Oct 13, 2025 | 85.00 | 88.40 | 85.00 | 86.14 | 86.14 | -2.49% | 511 |