Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 9.40
-0.02 (-0.21%)
At close: Apr 21, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.85 | 9.85 | 8.97 | 9.40 | 9.40 | -0.21% | 7,644 |
| Apr 20, 2026 | 9.70 | 9.70 | 8.80 | 9.42 | 9.42 | 1.95% | 12,283 |
| Apr 17, 2026 | 8.67 | 9.24 | 8.67 | 9.24 | 9.24 | 5.00% | 13,789 |
| Apr 16, 2026 | 8.67 | 9.57 | 8.67 | 8.80 | 8.80 | -3.51% | 3,408 |
| Apr 15, 2026 | 8.96 | 9.63 | 8.74 | 9.12 | 9.12 | -0.76% | 9,964 |
| Apr 13, 2026 | 9.38 | 9.38 | 8.50 | 9.19 | 9.19 | 2.80% | 24,392 |
| Apr 10, 2026 | 8.85 | 9.33 | 8.46 | 8.94 | 8.94 | 0.56% | 17,009 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 4.83% | 7,452 |
| Apr 8, 2026 | 8.12 | 8.48 | 8.12 | 8.48 | 8.48 | 4.95% | 10,755 |
| Apr 7, 2026 | 8.55 | 8.55 | 8.08 | 8.08 | 8.08 | -4.94% | 12,166 |
| Apr 6, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 3.79% | 950 |
| Apr 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 2,106 |
| Apr 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.39% | 912 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | 4.86% | 5,258 |
| Mar 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 3,198 |
| Mar 25, 2026 | 7.41 | 7.77 | 7.41 | 7.41 | 7.41 | - | 9,758 |
| Mar 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 816 |
| Mar 23, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 3,724 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 1,582 |
| Mar 19, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | 1.27% | 2,649 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.91% | 803 |
| Mar 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | 1,653 |
| Mar 16, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.13% | 3,525 |
| Mar 13, 2026 | 7.55 | 7.55 | 7.50 | 7.51 | 7.51 | -0.79% | 125 |
| Mar 12, 2026 | 7.25 | 7.57 | 7.25 | 7.57 | 7.57 | 4.99% | 1,935 |
| Mar 11, 2026 | 7.58 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 1,527 |
| Mar 10, 2026 | 7.97 | 7.97 | 7.58 | 7.58 | 7.58 | -4.89% | 736 |
| Mar 9, 2026 | 8.36 | 8.36 | 7.97 | 7.97 | 7.97 | -4.89% | 262 |
| Mar 6, 2026 | 7.99 | 8.38 | 7.99 | 8.38 | 8.38 | 4.88% | 2,767 |
| Mar 5, 2026 | 7.64 | 7.99 | 7.64 | 7.99 | 7.99 | 4.99% | 5,377 |
| Mar 4, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 2,809 |
| Mar 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 8,292 |
| Feb 27, 2026 | 7.60 | 7.62 | 7.60 | 7.61 | 7.61 | -4.87% | 7,460 |
| Feb 26, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | -3.50% | 4,363 |
| Feb 25, 2026 | 8.34 | 8.34 | 8.29 | 8.29 | 8.29 | -0.60% | 4,467 |
| Feb 24, 2026 | 8.33 | 8.35 | 8.33 | 8.34 | 8.34 | 0.12% | 6,507 |
| Feb 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4.91% | 13,469 |
| Feb 20, 2026 | 7.57 | 7.94 | 7.57 | 7.94 | 7.94 | 4.89% | 2,287 |
| Feb 19, 2026 | 7.30 | 7.65 | 7.30 | 7.57 | 7.57 | 3.84% | 5,395 |
| Feb 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.95% | 13,150 |
| Feb 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.96% | 2,784 |
| Feb 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 8,631 |
| 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 |