Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 8.49
-0.44 (-4.93%)
At close: Feb 13, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.93% | 835 |
| Feb 12, 2026 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -5.00% | 2,571 |
| Feb 11, 2026 | 9.40 | 9.40 | 9.38 | 9.40 | 9.40 | 4.91% | 30,807 |
| Feb 10, 2026 | 8.54 | 8.96 | 8.54 | 8.96 | 8.96 | 4.92% | 31,986 |
| Feb 9, 2026 | 8.25 | 8.58 | 8.25 | 8.54 | 8.54 | 4.40% | 55,087 |
| Feb 6, 2026 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 4.87% | 23,864 |
| Feb 5, 2026 | 7.46 | 7.80 | 7.46 | 7.80 | 7.80 | 4.98% | 19,499 |
| Feb 4, 2026 | 7.25 | 7.43 | 7.25 | 7.43 | 7.43 | 2.48% | 4,904 |
| Feb 3, 2026 | 7.51 | 7.51 | 7.07 | 7.25 | 7.25 | -2.55% | 21,895 |
| Feb 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 4.94% | 16,143 |
| Feb 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 46,975 |
| Jan 30, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 13,694 |
| Jan 29, 2026 | 6.00 | 6.44 | 6.00 | 6.44 | 6.44 | 4.89% | 6,096 |
| Jan 28, 2026 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 4.96% | 6,608 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 1,017 |
| Jan 23, 2026 | 6.15 | 6.15 | 5.58 | 5.58 | 5.58 | -4.94% | 1,623 |
| Jan 22, 2026 | 5.58 | 5.87 | 5.58 | 5.87 | 5.87 | - | 17,933 |
| Jan 21, 2026 | 5.87 | 5.89 | 5.87 | 5.87 | 5.87 | -4.86% | 2,216 |
| Jan 20, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | -0.80% | 2,486 |
| Jan 19, 2026 | 6.22 | 6.45 | 6.22 | 6.22 | 6.22 | -0.16% | 5,174 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.23 | 6.23 | 6.23 | -4.89% | 13,026 |
| Jan 14, 2026 | 6.21 | 6.55 | 6.21 | 6.55 | 6.55 | 0.31% | 15,941 |
| Jan 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 1,222 |
| Jan 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 19,079 |
| Jan 9, 2026 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | 2.83% | 11,812 |
| Jan 8, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.94% | 18,482 |
| Jan 7, 2026 | 5.92 | 6.07 | 5.88 | 6.07 | 6.07 | 4.66% | 15,771 |
| Jan 6, 2026 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | - | 2,131 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 0.35% | 5,866 |
| Jan 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 4,415 |
| Jan 1, 2026 | 5.53 | 5.53 | 5.07 | 5.51 | 5.51 | 4.55% | 5,921 |
| Dec 31, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.27 | 4.77% | 2,942 |
| Dec 30, 2025 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | -2.14% | 11,328 |
| Dec 29, 2025 | 5.00 | 5.17 | 5.00 | 5.14 | 5.14 | 0.19% | 12,472 |
| Dec 26, 2025 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | -4.82% | 10,594 |
| Dec 24, 2025 | 5.40 | 5.50 | 5.39 | 5.39 | 5.39 | 1.32% | 3,880 |
| Dec 23, 2025 | 5.32 | 5.59 | 5.32 | 5.32 | 5.32 | -4.83% | 4,776 |
| Dec 22, 2025 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | - | 4,237 |
| Dec 19, 2025 | 5.35 | 5.59 | 5.35 | 5.59 | 5.59 | -0.18% | 8,229 |
| Dec 18, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.18% | 8,476 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 3,731 |
| Dec 16, 2025 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -3.12% | 2,241 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | - | 3,475 |
| Dec 12, 2025 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | 3.75% | 796 |
| Dec 11, 2025 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | -0.17% | 723 |
| Dec 10, 2025 | 5.92 | 5.97 | 5.88 | 5.88 | 5.88 | -0.68% | 2,891 |
| Dec 9, 2025 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.67% | 1,792 |
| Dec 8, 2025 | 6.19 | 6.19 | 5.86 | 5.96 | 5.96 | - | 2,717 |
| Dec 5, 2025 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | 4.56% | 2,401 |
| Dec 4, 2025 | 6.18 | 6.18 | 5.70 | 5.70 | 5.70 | -5.00% | 16,430 |