HBG Hotels Limited (BOM:537839)
India
· Delayed Price · Currency is INR 97.44
+0.45 (0.46%)
At close: Mar 9, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.95 | 99.00 | 90.00 | 97.44 | 97.44 | 0.46% | 3,868 |
| Mar 6, 2026 | 99.00 | 99.00 | 96.99 | 96.99 | 96.99 | -1.88% | 4,031 |
| Mar 5, 2026 | 100.00 | 100.00 | 95.03 | 98.85 | 98.85 | 4.44% | 8,357 |
| Mar 4, 2026 | 91.00 | 96.00 | 87.80 | 94.65 | 94.65 | -1.41% | 4,619 |
| Mar 2, 2026 | 98.40 | 100.00 | 95.89 | 96.00 | 96.00 | -3.03% | 2,887 |
| Feb 27, 2026 | 108.00 | 108.00 | 99.00 | 99.00 | 99.00 | 1.38% | 2,768 |
| Feb 26, 2026 | 101.20 | 101.20 | 96.55 | 97.65 | 97.65 | -2.35% | 716 |
| Feb 25, 2026 | 104.00 | 104.00 | 95.30 | 100.00 | 100.00 | - | 7,571 |
| Feb 24, 2026 | 99.50 | 100.00 | 97.00 | 100.00 | 100.00 | - | 2,867 |
| Feb 23, 2026 | 96.15 | 107.00 | 96.15 | 100.00 | 100.00 | -0.89% | 8,845 |
| Feb 20, 2026 | 109.00 | 109.00 | 100.00 | 100.90 | 100.90 | -4.27% | 5,066 |
| Feb 19, 2026 | 115.00 | 115.00 | 105.00 | 105.40 | 105.40 | -2.23% | 4,995 |
| Feb 18, 2026 | 115.50 | 117.95 | 106.00 | 107.80 | 107.80 | -2.18% | 7,982 |
| Feb 17, 2026 | 119.70 | 119.70 | 106.30 | 110.20 | 110.20 | -7.24% | 4,602 |
| Feb 16, 2026 | 120.00 | 120.00 | 112.00 | 118.80 | 118.80 | 0.68% | 5,246 |
| Feb 13, 2026 | 120.60 | 120.60 | 117.90 | 118.00 | 118.00 | 4.06% | 3,030 |
| Feb 12, 2026 | 117.95 | 120.00 | 113.30 | 113.40 | 113.40 | -1.90% | 9,655 |
| Feb 11, 2026 | 119.90 | 120.00 | 113.95 | 115.60 | 115.60 | 0.04% | 8,976 |
| Feb 10, 2026 | 127.50 | 127.50 | 113.15 | 115.55 | 115.55 | -3.59% | 13,804 |
| Feb 9, 2026 | 113.45 | 120.00 | 107.05 | 119.85 | 119.85 | 12.59% | 5,162 |
| Feb 6, 2026 | 105.00 | 110.00 | 100.00 | 106.45 | 106.45 | 7.58% | 2,018 |
| Feb 5, 2026 | 105.00 | 105.00 | 96.55 | 98.95 | 98.95 | -4.12% | 4,484 |
| Feb 4, 2026 | 109.00 | 109.00 | 100.00 | 103.20 | 103.20 | -0.15% | 20,894 |
| Feb 3, 2026 | 106.00 | 110.50 | 101.70 | 103.35 | 103.35 | 2.38% | 10,751 |
| Feb 2, 2026 | 105.50 | 105.50 | 97.00 | 100.95 | 100.95 | -2.37% | 5,160 |
| Feb 1, 2026 | 98.70 | 104.95 | 98.70 | 103.40 | 103.40 | -2.36% | 771 |
| Jan 30, 2026 | 109.95 | 110.00 | 101.05 | 105.90 | 105.90 | -1.81% | 4,366 |
| Jan 29, 2026 | 115.00 | 115.00 | 106.50 | 107.85 | 107.85 | -6.30% | 1,824 |
| Jan 28, 2026 | 122.95 | 122.95 | 114.50 | 115.10 | 115.10 | 0.52% | 708 |
| Jan 27, 2026 | 116.00 | 120.00 | 110.00 | 114.50 | 114.50 | -1.12% | 314 |
| Jan 23, 2026 | 110.00 | 116.95 | 107.60 | 115.80 | 115.80 | 5.27% | 1,299 |
| Jan 22, 2026 | 104.50 | 114.75 | 104.50 | 110.00 | 110.00 | 5.26% | 1,765 |
| Jan 21, 2026 | 102.60 | 107.45 | 102.60 | 104.50 | 104.50 | -4.91% | 5,587 |
| Jan 20, 2026 | 112.25 | 112.25 | 108.30 | 109.90 | 109.90 | -1.87% | 758 |
| Jan 19, 2026 | 115.00 | 116.50 | 111.15 | 112.00 | 112.00 | -4.27% | 5,164 |
| Jan 16, 2026 | 112.00 | 120.50 | 112.00 | 117.00 | 117.00 | -0.76% | 1,134 |
| Jan 14, 2026 | 122.00 | 124.80 | 112.50 | 117.90 | 117.90 | 3.01% | 22,760 |
| Jan 13, 2026 | 119.95 | 119.95 | 111.00 | 114.45 | 114.45 | -4.59% | 1,483 |
| Jan 12, 2026 | 119.50 | 124.85 | 111.00 | 119.95 | 119.95 | 1.31% | 1,743 |
| Jan 9, 2026 | 125.00 | 125.00 | 117.05 | 118.40 | 118.40 | -1.62% | 2,062 |
| Jan 8, 2026 | 127.45 | 127.45 | 118.05 | 120.35 | 120.35 | 0.21% | 1,507 |
| Jan 7, 2026 | 117.60 | 127.00 | 117.60 | 120.10 | 120.10 | -6.06% | 2,705 |
| Jan 6, 2026 | 127.15 | 128.00 | 122.60 | 127.85 | 127.85 | 0.55% | 344 |
| Jan 5, 2026 | 122.45 | 129.10 | 122.45 | 127.15 | 127.15 | 1.76% | 21,812 |
| Jan 2, 2026 | 123.00 | 126.95 | 120.25 | 124.95 | 124.95 | -0.12% | 3,895 |
| Jan 1, 2026 | 122.00 | 129.95 | 122.00 | 125.10 | 125.10 | 1.17% | 422 |
| Dec 31, 2025 | 130.00 | 130.00 | 120.00 | 123.65 | 123.65 | -1.87% | 3,523 |
| Dec 30, 2025 | 126.05 | 129.95 | 122.10 | 126.00 | 126.00 | - | 550 |
| Dec 29, 2025 | 129.00 | 131.90 | 120.70 | 126.00 | 126.00 | -3.41% | 5,394 |
| Dec 26, 2025 | 121.55 | 135.90 | 121.55 | 130.45 | 130.45 | 4.40% | 1,169 |
| Dec 24, 2025 | 128.80 | 128.95 | 120.20 | 124.95 | 124.95 | -2.84% | 5,375 |
| Dec 23, 2025 | 128.25 | 136.00 | 126.00 | 128.60 | 128.60 | -0.19% | 4,076 |
| Dec 22, 2025 | 131.80 | 134.95 | 128.05 | 128.85 | 128.85 | -0.27% | 5,108 |
| Dec 19, 2025 | 128.00 | 136.80 | 128.00 | 129.20 | 129.20 | -5.69% | 30,502 |
| Dec 18, 2025 | 123.10 | 138.90 | 123.10 | 137.00 | 137.00 | 4.46% | 1,220 |
| Dec 17, 2025 | 131.35 | 140.95 | 128.00 | 131.15 | 131.15 | -0.15% | 3,346 |
| Dec 16, 2025 | 135.65 | 135.65 | 130.05 | 131.35 | 131.35 | -2.70% | 2,865 |
| Dec 15, 2025 | 143.00 | 143.10 | 134.95 | 135.00 | 135.00 | -5.66% | 7,778 |
| Dec 12, 2025 | 133.25 | 144.90 | 133.25 | 143.10 | 143.10 | 1.10% | 146 |
| Dec 11, 2025 | 136.05 | 145.00 | 130.60 | 141.55 | 141.55 | -0.25% | 3,822 |
| Dec 10, 2025 | 145.00 | 147.00 | 140.65 | 141.90 | 141.90 | 3.35% | 1,290 |
| Dec 9, 2025 | 142.90 | 142.90 | 130.50 | 137.30 | 137.30 | 5.66% | 1,075 |
| Dec 8, 2025 | 133.00 | 133.00 | 126.05 | 129.95 | 129.95 | -1.55% | 1,404 |
| Dec 5, 2025 | 128.50 | 136.75 | 128.50 | 132.00 | 132.00 | -0.11% | 4,753 |
| Dec 4, 2025 | 143.80 | 143.80 | 131.20 | 132.15 | 132.15 | -4.31% | 12,222 |
| Dec 3, 2025 | 148.00 | 148.00 | 135.05 | 138.10 | 138.10 | -2.71% | 2,365 |
| Dec 2, 2025 | 141.65 | 147.95 | 137.00 | 141.95 | 141.95 | 0.32% | 3,868 |
| Dec 1, 2025 | 143.50 | 150.00 | 141.00 | 141.50 | 141.50 | -2.82% | 1,605 |
| Nov 28, 2025 | 142.85 | 149.00 | 142.85 | 145.60 | 145.60 | 1.93% | 891 |
| Nov 27, 2025 | 144.90 | 147.00 | 141.20 | 142.85 | 142.85 | -2.49% | 2,450 |
| Nov 26, 2025 | 144.00 | 147.00 | 144.00 | 146.50 | 146.50 | 1.74% | 1,886 |
| Nov 25, 2025 | 150.00 | 150.00 | 142.20 | 144.00 | 144.00 | -1.10% | 3,171 |
| Nov 24, 2025 | 148.90 | 152.45 | 144.00 | 145.60 | 145.60 | -2.25% | 4,716 |
| Nov 21, 2025 | 158.75 | 158.75 | 147.00 | 148.95 | 148.95 | -1.91% | 3,110 |
| Nov 20, 2025 | 156.00 | 160.00 | 150.00 | 151.85 | 151.85 | -1.84% | 856 |
| Nov 19, 2025 | 159.85 | 159.95 | 153.90 | 154.70 | 154.70 | -1.53% | 954 |
| Nov 18, 2025 | 162.95 | 162.95 | 154.00 | 157.10 | 157.10 | -1.16% | 1,301 |
| Nov 17, 2025 | 164.80 | 164.80 | 157.50 | 158.95 | 158.95 | 0.63% | 4,086 |
| Nov 14, 2025 | 165.00 | 165.50 | 157.95 | 157.95 | 157.95 | - | 1,850 |
| Nov 13, 2025 | 156.00 | 162.95 | 153.10 | 157.95 | 157.95 | -0.85% | 2,040 |
| Nov 12, 2025 | 164.45 | 171.70 | 158.05 | 159.30 | 159.30 | -3.16% | 6,876 |
| Nov 11, 2025 | 166.05 | 166.05 | 160.80 | 164.50 | 164.50 | 1.08% | 3,456 |
| Nov 10, 2025 | 169.10 | 169.10 | 160.20 | 162.75 | 162.75 | -1.81% | 3,806 |
| Nov 7, 2025 | 170.30 | 179.80 | 165.55 | 165.75 | 165.75 | -4.16% | 9,549 |
| Nov 6, 2025 | 165.00 | 176.90 | 162.35 | 172.95 | 172.95 | 1.65% | 4,698 |
| Nov 4, 2025 | 177.80 | 182.30 | 168.50 | 170.15 | 170.15 | -2.02% | 10,729 |
| Nov 3, 2025 | 167.05 | 173.65 | 167.05 | 173.65 | 173.65 | 4.99% | 27,325 |
| Oct 31, 2025 | 162.95 | 165.40 | 151.30 | 165.40 | 165.40 | 4.98% | 16,672 |
| Oct 30, 2025 | 150.05 | 157.55 | 150.05 | 157.55 | 157.55 | 5.00% | 11,702 |
| Oct 29, 2025 | 148.00 | 154.00 | 145.30 | 150.05 | 150.05 | 0.70% | 1,993 |
| Oct 28, 2025 | 152.00 | 152.00 | 145.40 | 149.00 | 149.00 | -0.27% | 734 |
| Oct 27, 2025 | 147.60 | 149.95 | 146.00 | 149.40 | 149.40 | 1.70% | 1,194 |
| Oct 24, 2025 | 144.95 | 147.00 | 139.30 | 146.90 | 146.90 | 2.66% | 3,550 |
| Oct 23, 2025 | 143.00 | 145.00 | 138.50 | 143.10 | 143.10 | 0.32% | 6,943 |
| Oct 21, 2025 | 141.50 | 143.00 | 138.15 | 142.65 | 142.65 | 4.12% | 10,575 |
| Oct 20, 2025 | 144.00 | 144.00 | 136.75 | 137.00 | 137.00 | -2.53% | 17,943 |
| Oct 17, 2025 | 135.25 | 144.90 | 135.25 | 140.55 | 140.55 | 0.93% | 50,580 |
| Oct 16, 2025 | 135.25 | 144.50 | 135.25 | 139.25 | 139.25 | 0.69% | 85,984 |
| Oct 15, 2025 | 141.90 | 141.90 | 132.25 | 138.30 | 138.30 | 1.58% | 5,401 |
| Oct 14, 2025 | 140.15 | 149.80 | 135.85 | 136.15 | 136.15 | -4.79% | 12,561 |