Hubtown Limited (NSE:HUBTOWN)
India
· Delayed Price · Currency is INR 207.27
-6.40 (-3.00%)
Mar 9, 2026, 3:30 PM IST
Hubtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 209.98 | 209.99 | 200.50 | 207.27 | 207.27 | -3.00% | 637,960 |
| Mar 6, 2026 | 217.00 | 225.70 | 210.81 | 213.67 | 213.67 | -1.11% | 404,867 |
| Mar 5, 2026 | 207.00 | 225.00 | 200.41 | 216.07 | 216.07 | 5.47% | 1,121,249 |
| Mar 4, 2026 | 202.99 | 209.00 | 199.48 | 204.86 | 204.86 | -1.10% | 771,536 |
| Mar 2, 2026 | 209.00 | 209.00 | 198.62 | 207.14 | 207.14 | -3.48% | 657,257 |
| Feb 27, 2026 | 211.87 | 220.40 | 210.78 | 214.61 | 214.61 | 1.29% | 545,968 |
| Feb 26, 2026 | 204.17 | 216.00 | 204.17 | 211.87 | 211.87 | 5.47% | 1,314,349 |
| Feb 25, 2026 | 202.98 | 205.00 | 199.35 | 200.89 | 200.89 | -0.46% | 355,525 |
| Feb 24, 2026 | 207.51 | 207.51 | 200.00 | 201.81 | 201.81 | -3.08% | 322,936 |
| Feb 23, 2026 | 212.76 | 214.30 | 207.00 | 208.22 | 208.22 | -2.27% | 294,712 |
| Feb 20, 2026 | 211.97 | 214.85 | 207.34 | 213.06 | 213.06 | 1.02% | 251,547 |
| Feb 19, 2026 | 214.58 | 217.39 | 208.00 | 210.91 | 210.91 | -1.71% | 335,833 |
| Feb 18, 2026 | 215.00 | 215.46 | 211.31 | 214.58 | 214.58 | 1.33% | 231,124 |
| Feb 17, 2026 | 215.50 | 217.54 | 210.00 | 211.76 | 211.76 | -1.70% | 356,703 |
| Feb 16, 2026 | 218.00 | 219.35 | 210.84 | 215.42 | 215.42 | -2.68% | 385,173 |
| Feb 13, 2026 | 229.00 | 230.01 | 220.00 | 221.35 | 221.35 | -5.00% | 619,842 |
| Feb 12, 2026 | 236.00 | 236.44 | 230.00 | 232.99 | 232.99 | -0.10% | 247,280 |
| Feb 11, 2026 | 239.10 | 240.00 | 230.19 | 233.23 | 233.23 | -3.39% | 445,156 |
| Feb 10, 2026 | 251.81 | 251.81 | 235.00 | 241.41 | 241.41 | 0.18% | 545,316 |
| Feb 9, 2026 | 222.00 | 254.00 | 219.31 | 240.98 | 240.98 | 9.84% | 3,177,151 |
| Feb 6, 2026 | 226.00 | 227.50 | 215.10 | 219.39 | 219.39 | -2.01% | 460,381 |
| Feb 5, 2026 | 220.75 | 227.30 | 213.21 | 223.88 | 223.88 | 1.27% | 276,222 |
| Feb 4, 2026 | 211.04 | 227.50 | 210.81 | 221.07 | 221.07 | 4.13% | 576,082 |
| Feb 3, 2026 | 212.00 | 219.70 | 206.17 | 212.31 | 212.31 | 3.80% | 368,168 |
| Feb 2, 2026 | 204.90 | 206.65 | 200.00 | 204.54 | 204.54 | -0.33% | 353,385 |
| Feb 1, 2026 | 208.70 | 217.07 | 201.81 | 205.21 | 205.21 | -0.55% | 512,548 |
| Jan 30, 2026 | 203.01 | 209.89 | 200.73 | 206.34 | 206.34 | 0.22% | 761,265 |
| Jan 29, 2026 | 210.00 | 214.99 | 204.41 | 205.88 | 205.88 | -2.44% | 433,629 |
| Jan 28, 2026 | 204.69 | 213.00 | 202.55 | 211.03 | 211.03 | 4.23% | 650,103 |
| Jan 27, 2026 | 203.00 | 203.01 | 194.54 | 202.46 | 202.46 | 0.09% | 629,591 |
| Jan 23, 2026 | 223.80 | 224.00 | 200.50 | 202.28 | 202.28 | -7.39% | 875,751 |
| Jan 22, 2026 | 203.60 | 220.95 | 201.50 | 218.41 | 218.41 | 8.46% | 1,132,300 |
| Jan 21, 2026 | 200.71 | 210.80 | 198.25 | 201.37 | 201.37 | -2.23% | 718,135 |
| Jan 20, 2026 | 219.50 | 219.50 | 205.00 | 205.97 | 205.97 | -5.84% | 801,405 |
| Jan 19, 2026 | 226.90 | 226.90 | 217.25 | 218.74 | 218.74 | -3.61% | 808,841 |
| Jan 16, 2026 | 225.70 | 228.39 | 221.46 | 226.94 | 226.94 | 1.32% | 276,491 |
| Jan 14, 2026 | 228.00 | 229.32 | 221.30 | 223.99 | 223.99 | -1.27% | 405,592 |
| Jan 13, 2026 | 228.80 | 230.00 | 223.26 | 226.87 | 226.87 | 0.41% | 379,717 |
| Jan 12, 2026 | 232.18 | 232.18 | 222.00 | 225.94 | 225.94 | -3.02% | 639,754 |
| Jan 9, 2026 | 237.21 | 239.84 | 230.10 | 232.98 | 232.98 | -1.78% | 710,496 |
| Jan 8, 2026 | 246.45 | 250.61 | 235.10 | 237.21 | 237.21 | -3.94% | 622,826 |
| Jan 7, 2026 | 251.90 | 254.14 | 243.41 | 246.93 | 246.93 | -2.15% | 384,158 |
| Jan 6, 2026 | 253.95 | 260.88 | 251.50 | 252.36 | 252.36 | -0.53% | 668,045 |
| Jan 5, 2026 | 258.20 | 258.20 | 247.12 | 253.71 | 253.71 | -1.88% | 536,373 |
| Jan 2, 2026 | 255.38 | 263.15 | 250.09 | 258.56 | 258.56 | 0.85% | 858,183 |
| Jan 1, 2026 | 248.75 | 257.79 | 244.42 | 256.38 | 256.38 | 3.67% | 957,303 |
| Dec 31, 2025 | 241.75 | 250.00 | 235.95 | 247.30 | 247.30 | 3.24% | 739,300 |
| Dec 30, 2025 | 232.65 | 244.15 | 227.25 | 239.55 | 239.55 | 3.12% | 642,069 |
| Dec 29, 2025 | 237.95 | 240.05 | 230.70 | 232.30 | 232.30 | -1.90% | 593,106 |
| Dec 26, 2025 | 247.00 | 248.90 | 235.00 | 236.80 | 236.80 | -3.54% | 499,988 |
| Dec 24, 2025 | 247.40 | 251.00 | 243.50 | 245.50 | 245.50 | -0.41% | 372,446 |
| Dec 23, 2025 | 251.35 | 251.35 | 245.05 | 246.50 | 246.50 | -1.14% | 462,488 |
| Dec 22, 2025 | 239.20 | 255.10 | 238.95 | 249.35 | 249.35 | 4.48% | 1,350,934 |
| Dec 19, 2025 | 236.80 | 240.85 | 234.20 | 238.65 | 238.65 | 1.68% | 418,564 |
| Dec 18, 2025 | 239.00 | 239.30 | 232.65 | 234.70 | 234.70 | -2.07% | 462,336 |
| Dec 17, 2025 | 243.95 | 245.80 | 234.25 | 239.65 | 239.65 | -1.13% | 875,586 |
| Dec 16, 2025 | 251.50 | 252.10 | 241.00 | 242.40 | 242.40 | -3.46% | 1,036,194 |
| Dec 15, 2025 | 246.00 | 256.40 | 237.15 | 251.10 | 251.10 | 2.45% | 1,900,743 |
| Dec 12, 2025 | 235.50 | 257.50 | 232.85 | 245.10 | 245.10 | 7.12% | 11,531,340 |
| Dec 11, 2025 | 235.00 | 247.70 | 217.95 | 228.80 | 228.80 | -9.10% | 8,326,928 |
| Dec 10, 2025 | 284.00 | 284.00 | 249.35 | 251.70 | 251.70 | -10.51% | 2,899,437 |
| Dec 9, 2025 | 287.90 | 287.90 | 272.40 | 281.25 | 281.25 | -1.40% | 551,232 |
| Dec 8, 2025 | 304.00 | 304.00 | 283.30 | 285.25 | 285.25 | -4.44% | 626,776 |
| Dec 5, 2025 | 307.25 | 307.25 | 295.20 | 298.50 | 298.50 | -2.59% | 352,297 |
| Dec 4, 2025 | 299.50 | 307.90 | 297.40 | 306.45 | 306.45 | 2.15% | 317,779 |
| Dec 3, 2025 | 307.00 | 307.00 | 296.15 | 300.00 | 300.00 | -1.38% | 476,811 |
| Dec 2, 2025 | 306.90 | 309.85 | 302.45 | 304.20 | 304.20 | -0.34% | 296,219 |
| Dec 1, 2025 | 313.90 | 321.45 | 301.10 | 305.25 | 305.25 | -2.27% | 499,579 |
| Nov 28, 2025 | 316.50 | 316.50 | 308.75 | 312.35 | 312.35 | -0.70% | 312,158 |
| Nov 27, 2025 | 318.50 | 324.00 | 312.50 | 314.55 | 314.55 | -0.88% | 334,617 |
| Nov 26, 2025 | 307.45 | 319.00 | 305.00 | 317.35 | 317.35 | 3.78% | 360,701 |
| Nov 25, 2025 | 313.95 | 314.50 | 299.60 | 305.80 | 305.80 | -1.83% | 489,457 |
| Nov 24, 2025 | 315.05 | 317.10 | 310.00 | 311.50 | 311.50 | -1.33% | 290,549 |
| Nov 21, 2025 | 323.90 | 323.90 | 310.50 | 315.70 | 315.70 | -1.61% | 679,334 |
| Nov 20, 2025 | 326.90 | 328.80 | 314.20 | 320.85 | 320.85 | -1.55% | 371,278 |
| Nov 19, 2025 | 331.30 | 334.70 | 321.10 | 325.90 | 325.90 | -1.24% | 452,587 |
| Nov 18, 2025 | 334.90 | 339.00 | 325.55 | 330.00 | 330.00 | -0.98% | 764,987 |
| Nov 17, 2025 | 329.90 | 336.45 | 326.45 | 333.25 | 333.25 | 1.35% | 552,514 |
| Nov 14, 2025 | 324.90 | 332.80 | 324.30 | 328.80 | 328.80 | 1.29% | 492,370 |
| Nov 13, 2025 | 322.00 | 331.30 | 316.00 | 324.60 | 324.60 | -1.87% | 1,087,926 |
| Nov 12, 2025 | 330.20 | 337.00 | 325.75 | 330.80 | 330.80 | 1.16% | 1,838,446 |
| Nov 11, 2025 | 321.00 | 330.05 | 320.40 | 327.00 | 327.00 | 0.86% | 541,922 |
| Nov 10, 2025 | 322.35 | 333.95 | 312.65 | 324.20 | 324.20 | 0.57% | 1,141,949 |
| Nov 7, 2025 | 314.80 | 324.95 | 308.75 | 322.35 | 322.35 | 2.11% | 651,090 |
| Nov 6, 2025 | 315.00 | 324.50 | 312.00 | 315.70 | 315.70 | 0.16% | 702,438 |
| Nov 4, 2025 | 309.00 | 318.45 | 304.15 | 315.20 | 315.20 | 2.86% | 570,512 |
| Nov 3, 2025 | 302.20 | 308.50 | 297.05 | 306.45 | 306.45 | 2.42% | 303,849 |
| Oct 31, 2025 | 296.80 | 302.00 | 295.00 | 299.20 | 299.20 | 1.00% | 229,215 |
| Oct 30, 2025 | 299.80 | 301.40 | 295.00 | 296.25 | 296.25 | -1.13% | 220,882 |
| Oct 29, 2025 | 303.00 | 305.40 | 298.70 | 299.65 | 299.65 | -0.42% | 265,972 |
| Oct 28, 2025 | 304.75 | 309.00 | 298.05 | 300.90 | 300.90 | -0.12% | 475,785 |
| Oct 27, 2025 | 306.00 | 309.95 | 297.05 | 301.25 | 301.25 | -1.34% | 450,222 |
| Oct 24, 2025 | 310.20 | 310.20 | 302.35 | 305.35 | 305.35 | -0.55% | 397,931 |
| Oct 23, 2025 | 313.00 | 315.90 | 305.00 | 307.05 | 307.05 | -1.46% | 498,785 |
| Oct 21, 2025 | 315.00 | 315.00 | 308.75 | 311.60 | 311.60 | 1.33% | 173,265 |
| Oct 20, 2025 | 311.00 | 311.05 | 305.15 | 307.50 | 307.50 | -0.66% | 236,243 |
| Oct 17, 2025 | 312.80 | 312.80 | 307.05 | 309.55 | 309.55 | -0.05% | 234,038 |
| Oct 16, 2025 | 308.25 | 314.20 | 307.00 | 309.70 | 309.70 | 0.03% | 462,675 |
| Oct 15, 2025 | 309.10 | 314.40 | 306.25 | 309.60 | 309.60 | -0.56% | 364,714 |
| Oct 14, 2025 | 308.70 | 312.00 | 302.15 | 311.35 | 311.35 | 1.93% | 445,684 |