Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 6.17
-0.05 (-0.80%)
At close: Jan 20, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 5.99 | 6.19 | 5.99 | 6.00 | 6.00 | 0.50% | 2,355 |
| Dec 2, 2025 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 2.93% | 2,261 |
| Dec 1, 2025 | 6.10 | 6.25 | 5.80 | 5.80 | 5.80 | -4.92% | 20,090 |
| Nov 28, 2025 | 6.29 | 6.29 | 6.10 | 6.10 | 6.10 | -3.17% | 8,362 |
| Nov 27, 2025 | 6.30 | 6.69 | 6.30 | 6.30 | 6.30 | -3.52% | 17,334 |
| Nov 26, 2025 | 6.78 | 6.78 | 6.52 | 6.53 | 6.53 | 0.46% | 7,119 |
| Nov 25, 2025 | 6.66 | 6.66 | 6.50 | 6.50 | 6.50 | -2.40% | 2,126 |
| Nov 24, 2025 | 6.66 | 6.94 | 6.66 | 6.66 | 6.66 | - | 1,831 |
| Nov 21, 2025 | 6.57 | 6.66 | 6.40 | 6.66 | 6.66 | 1.37% | 5,166 |
| Nov 20, 2025 | 6.27 | 6.57 | 6.27 | 6.57 | 6.57 | 4.78% | 10,621 |
| Nov 19, 2025 | 6.84 | 6.84 | 6.27 | 6.27 | 6.27 | -4.86% | 17,377 |
| Nov 18, 2025 | 6.93 | 6.93 | 6.59 | 6.59 | 6.59 | -4.91% | 4,667 |
| Nov 17, 2025 | 7.38 | 7.38 | 6.93 | 6.93 | 6.93 | -4.94% | 1,698 |
| Nov 14, 2025 | 7.25 | 7.29 | 7.23 | 7.29 | 7.29 | 4.89% | 23,491 |
| Nov 13, 2025 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 1,941 |
| Nov 12, 2025 | 7.18 | 7.18 | 6.85 | 6.85 | 6.85 | -4.73% | 2,462 |