Humming Bird Education Limited (BOM:542592)
India
· Delayed Price · Currency is INR 19.40
0.00 (0.00%)
At close: Mar 5, 2026
Humming Bird Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.29 | 20.29 | 19.40 | 19.40 | 19.40 | -4.53% | 5,000 |
| Feb 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -4.96% | 1,250 |
| Feb 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -4.98% | 1,250 |
| Feb 20, 2026 | 24.86 | 24.86 | 22.50 | 22.50 | 22.50 | -4.98% | 11,250 |
| Feb 19, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 4.96% | 1,250 |
| Feb 18, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 4.98% | 1,250 |
| Feb 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 4.98% | 6,250 |
| Feb 16, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 4.97% | 2,500 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.95% | 1,250 |
| Feb 12, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 4.97% | 3,750 |
| Feb 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.98% | 5,000 |
| Feb 9, 2026 | 15.26 | 16.86 | 15.26 | 16.86 | 16.86 | 4.98% | 8,750 |
| Feb 3, 2026 | 16.10 | 16.10 | 16.06 | 16.06 | 16.06 | -4.97% | 3,750 |
| Feb 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.68% | 1,250 |
| Jan 30, 2026 | 17.99 | 17.99 | 17.73 | 17.73 | 17.73 | -4.98% | 3,750 |
| Jan 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.05% | 2,500 |
| Jan 28, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 7,500 |
| Jan 27, 2026 | 22.15 | 22.15 | 20.05 | 20.05 | 20.05 | -4.98% | 2,500 |
| Jan 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.91% | 1,250 |
| Jan 19, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -4.97% | 1,250 |
| Jan 14, 2026 | 22.95 | 25.35 | 22.95 | 23.35 | 23.35 | -3.31% | 8,750 |
| Jan 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 5,000 |
| Jan 6, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -4.17% | 11,250 |
| Jan 5, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | 0.42% | 2,500 |
| Jan 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.82% | 3,750 |
| Dec 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 1,250 |
| Dec 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,250 |
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.00% | 2,500 |
| Dec 16, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.99% | 1,250 |
| Dec 11, 2025 | 23.25 | 23.30 | 23.20 | 23.30 | 23.30 | 0.87% | 3,750 |
| Dec 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 1,250 |
| Dec 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 2,500 |
| Dec 8, 2025 | 22.05 | 23.10 | 22.05 | 23.10 | 23.10 | 5.00% | 3,750 |
| Dec 5, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 4.76% | 30,000 |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.14% | 5,000 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.56 | 20.56 | 20.56 | -4.99% | 15,000 |
| Dec 2, 2025 | 22.00 | 22.00 | 21.64 | 21.64 | 21.64 | - | 6,250 |
| Dec 1, 2025 | 23.00 | 23.00 | 21.64 | 21.64 | 21.64 | -4.92% | 7,500 |
| Nov 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -4.97% | 8,750 |
| Nov 27, 2025 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | -4.96% | 2,500 |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 1,250 |
| Nov 18, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -2.83% | 12,500 |
| Nov 17, 2025 | 25.74 | 25.74 | 24.70 | 24.70 | 24.70 | -5.00% | 8,750 |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.38% | 1,250 |
| Nov 13, 2025 | 27.45 | 27.45 | 27.19 | 27.19 | 27.19 | -5.00% | 3,750 |
| Nov 12, 2025 | 26.00 | 28.62 | 25.90 | 28.62 | 28.62 | 4.99% | 11,250 |
| Nov 11, 2025 | 29.99 | 29.99 | 27.26 | 27.26 | 27.26 | -4.59% | 5,000 |
| Nov 10, 2025 | 28.58 | 28.58 | 26.20 | 28.57 | 28.57 | 4.96% | 10,000 |
| Nov 7, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 4.97% | 7,500 |
| Nov 6, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 4.98% | 2,500 |
| Nov 3, 2025 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -5.00% | 10,000 |
| Oct 31, 2025 | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | -4.97% | 38,750 |
| Oct 30, 2025 | 28.79 | 28.79 | 27.36 | 27.36 | 27.36 | -4.97% | 20,000 |
| Oct 29, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.14% | 87,500 |
| Oct 28, 2025 | 30.40 | 31.81 | 28.79 | 28.83 | 28.83 | -4.85% | 25,000 |
| Oct 27, 2025 | 30.63 | 30.63 | 30.00 | 30.30 | 30.30 | 3.84% | 5,000 |
| Oct 24, 2025 | 29.19 | 29.19 | 26.50 | 29.18 | 29.18 | 4.96% | 36,250 |
| Oct 23, 2025 | 25.25 | 27.80 | 25.25 | 27.80 | 27.80 | 4.63% | 11,250 |
| Oct 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -4.97% | 3,750 |
| Oct 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -4.99% | 2,500 |
| Oct 17, 2025 | 32.51 | 32.51 | 29.43 | 29.43 | 29.43 | -4.97% | 15,000 |
| Oct 16, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -4.97% | 33,750 |
| Oct 15, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -4.99% | 5,000 |
| Oct 14, 2025 | 34.30 | 34.50 | 34.30 | 34.30 | 34.30 | -4.99% | 18,750 |
| Oct 13, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 3,750 |
| Oct 10, 2025 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -5.00% | 11,250 |
| Oct 9, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -2.87% | 16,250 |
| Oct 8, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -4.98% | 1,250 |
| Oct 7, 2025 | 42.80 | 44.94 | 42.70 | 43.34 | 43.34 | 1.26% | 21,250 |
| Oct 6, 2025 | 43.39 | 43.49 | 42.00 | 42.80 | 42.80 | 3.33% | 12,500 |
| Oct 3, 2025 | 37.48 | 41.42 | 37.48 | 41.42 | 41.42 | 4.99% | 43,750 |
| Oct 1, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.99% | 2,500 |
| Sep 30, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -4.99% | 3,750 |
| Sep 29, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -5.00% | 2,500 |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.31% | 1,250 |
| Sep 25, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -5.00% | 1,250 |
| Sep 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -4.99% | 3,750 |
| Sep 19, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -4.99% | 1,250 |
| Sep 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -5.00% | 2,500 |
| Sep 17, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -4.99% | 6,250 |
| Sep 16, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -4.99% | 1,250 |
| Sep 12, 2025 | 65.37 | 65.40 | 65.37 | 65.37 | 65.37 | -5.00% | 92,500 |