Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 6.68
+0.12 (1.83%)
At close: Oct 27, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.85 | 6.85 | 6.24 | 6.68 | 6.68 | 1.83% | 2,695 |
| Oct 26, 2026 | 6.56 | 6.60 | 6.56 | 6.56 | 6.56 | -4.93% | 8,573 |
| Oct 23, 2026 | 6.98 | 6.98 | 6.64 | 6.90 | 6.90 | -1.15% | 5,976 |
| Oct 22, 2026 | 6.83 | 7.04 | 6.77 | 6.98 | 6.98 | 3.10% | 488 |
| Oct 21, 2026 | 6.61 | 7.24 | 6.61 | 6.77 | 6.77 | -1.88% | 8,124 |
| Oct 19, 2026 | 6.90 | 6.96 | 6.75 | 6.90 | 6.90 | -2.82% | 3,754 |
| Oct 16, 2026 | 6.89 | 7.20 | 6.70 | 7.10 | 7.10 | 1.72% | 4,192 |
| Oct 15, 2026 | 6.80 | 7.20 | 6.63 | 6.98 | 6.98 | 0.87% | 3,208 |
| Oct 14, 2026 | 7.22 | 7.22 | 6.90 | 6.92 | 6.92 | -4.55% | 12,382 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.22 | 7.25 | 7.25 | -4.61% | 12,966 |
| Oct 12, 2026 | 7.34 | 7.80 | 7.08 | 7.60 | 7.60 | 2.01% | 7,530 |
| Oct 9, 2026 | 7.37 | 7.56 | 7.29 | 7.45 | 7.45 | 2.05% | 2,314 |
| Oct 8, 2026 | 7.17 | 7.40 | 7.00 | 7.30 | 7.30 | 2.82% | 2,262 |
| Oct 7, 2026 | 7.25 | 7.29 | 7.00 | 7.10 | 7.10 | 1.72% | 7,495 |
| Oct 6, 2026 | 7.35 | 7.35 | 6.85 | 6.98 | 6.98 | -0.57% | 3,434 |
| Oct 5, 2026 | 7.57 | 7.57 | 7.00 | 7.02 | 7.02 | -4.49% | 5,957 |
| Oct 1, 2026 | 7.45 | 7.45 | 7.02 | 7.35 | 7.35 | 0.14% | 12,105 |
| Sep 30, 2026 | 7.25 | 7.44 | 6.84 | 7.34 | 7.34 | 1.94% | 4,745 |
| Sep 29, 2026 | 7.00 | 7.34 | 6.68 | 7.20 | 7.20 | 2.42% | 8,652 |
| Sep 28, 2026 | 7.36 | 7.58 | 7.00 | 7.03 | 7.03 | -2.63% | 12,650 |
| Sep 25, 2026 | 7.49 | 7.82 | 7.08 | 7.22 | 7.22 | -3.09% | 24,259 |
| Sep 24, 2026 | 7.32 | 7.49 | 7.10 | 7.45 | 7.45 | 3.47% | 6,966 |
| Sep 23, 2026 | 7.28 | 7.59 | 7.01 | 7.20 | 7.20 | -1.10% | 3,034 |
| Sep 22, 2026 | 6.91 | 7.46 | 6.88 | 7.28 | 7.28 | 1.39% | 2,982 |
| Sep 21, 2026 | 6.85 | 7.49 | 6.85 | 7.18 | 7.18 | 0.28% | 1,662 |
| Sep 18, 2026 | 7.53 | 7.53 | 7.16 | 7.16 | 7.16 | -4.91% | 5,146 |
| Sep 17, 2026 | 6.95 | 7.64 | 6.92 | 7.53 | 7.53 | 3.43% | 22,347 |
| Sep 16, 2026 | 7.52 | 7.52 | 7.28 | 7.28 | 7.28 | -4.96% | 3,063 |
| Sep 15, 2026 | 8.04 | 8.04 | 7.64 | 7.66 | 7.66 | -4.73% | 4,059 |
| Sep 11, 2026 | 8.10 | 8.10 | 7.61 | 8.04 | 8.04 | 1.13% | 19,435 |
| Sep 10, 2026 | 8.48 | 8.48 | 7.72 | 7.95 | 7.95 | -2.09% | 2,496 |
| Sep 9, 2026 | 7.74 | 8.12 | 7.50 | 8.12 | 8.12 | 4.77% | 10,803 |
| Sep 8, 2026 | 7.70 | 7.89 | 7.50 | 7.75 | 7.75 | 2.65% | 2,545 |
| Sep 7, 2026 | 7.45 | 7.80 | 7.10 | 7.55 | 7.55 | 1.34% | 5,242 |
| Sep 4, 2026 | 7.50 | 7.50 | 6.99 | 7.45 | 7.45 | 1.36% | 5,930 |
| Sep 3, 2026 | 7.86 | 7.86 | 7.20 | 7.35 | 7.35 | -2.39% | 3,717 |
| Sep 2, 2026 | 7.91 | 8.23 | 7.52 | 7.53 | 7.53 | -4.80% | 9,662 |
| Sep 1, 2026 | 8.30 | 8.47 | 7.90 | 7.91 | 7.91 | -4.81% | 28,142 |
| Aug 31, 2026 | 9.10 | 9.14 | 8.28 | 8.31 | 8.31 | -4.59% | 72,820 |
| Aug 28, 2026 | 8.25 | 8.73 | 8.25 | 8.71 | 8.71 | 9.70% | 49,926 |
| Aug 27, 2026 | 7.86 | 7.94 | 7.01 | 7.94 | 7.94 | 9.97% | 68,759 |
| Aug 26, 2026 | 7.70 | 7.70 | 6.90 | 7.22 | 7.22 | -0.28% | 12,117 |
| Aug 25, 2026 | 7.40 | 7.40 | 6.56 | 7.24 | 7.24 | 6.16% | 8,178 |
| Aug 24, 2026 | 7.10 | 7.29 | 6.55 | 6.82 | 6.82 | 1.64% | 11,515 |
| Aug 21, 2026 | 6.95 | 7.20 | 6.65 | 6.71 | 6.71 | 0.75% | 6,178 |
| Aug 20, 2026 | 6.53 | 7.37 | 6.53 | 6.66 | 6.66 | -4.17% | 5,298 |
| Aug 19, 2026 | 6.90 | 6.95 | 6.53 | 6.95 | 6.95 | 1.02% | 3,104 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.51 | 6.88 | 6.88 | 1.03% | 8,551 |
| Aug 17, 2026 | 7.04 | 7.04 | 6.56 | 6.81 | 6.81 | -1.73% | 16,779 |
| Aug 14, 2026 | 7.03 | 7.12 | 6.55 | 6.93 | 6.93 | 0.87% | 6,424 |