Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 7.20
+0.16 (2.27%)
At close: Jul 31, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.00 | 7.39 | 6.69 | 7.20 | 7.20 | 2.27% | 25,353 |
| Jul 30, 2026 | 6.83 | 7.13 | 6.83 | 7.04 | 7.04 | 3.07% | 1,680 |
| Jul 29, 2026 | 7.17 | 7.17 | 6.76 | 6.83 | 6.83 | -0.44% | 4,079 |
| Jul 28, 2026 | 7.00 | 7.00 | 6.65 | 6.86 | 6.86 | -1.86% | 7,415 |
| Jul 27, 2026 | 7.12 | 7.18 | 6.90 | 6.99 | 6.99 | -2.92% | 6,284 |
| Jul 24, 2026 | 7.39 | 7.39 | 7.03 | 7.20 | 7.20 | -2.70% | 3,133 |
| Jul 23, 2026 | 7.39 | 7.45 | 7.01 | 7.40 | 7.40 | 0.95% | 1,937 |
| Jul 22, 2026 | 7.30 | 7.40 | 6.96 | 7.33 | 7.33 | 0.41% | 9,814 |
| Jul 21, 2026 | 7.11 | 7.41 | 6.76 | 7.30 | 7.30 | 2.67% | 9,188 |
| Jul 20, 2026 | 7.44 | 7.44 | 7.10 | 7.11 | 7.11 | -4.82% | 9,796 |
| Jul 17, 2026 | 7.26 | 7.47 | 6.80 | 7.47 | 7.47 | 4.92% | 16,139 |
| Jul 16, 2026 | 7.75 | 7.77 | 7.05 | 7.12 | 7.12 | -3.78% | 4,397 |
| Jul 15, 2026 | 7.06 | 7.41 | 7.00 | 7.40 | 7.40 | 4.82% | 17,709 |
| Jul 14, 2026 | 7.24 | 7.59 | 7.01 | 7.06 | 7.06 | -2.49% | 8,098 |
| Jul 13, 2026 | 7.20 | 7.48 | 6.85 | 7.24 | 7.24 | 0.56% | 3,276 |
| Jul 10, 2026 | 7.00 | 7.34 | 6.97 | 7.20 | 7.20 | 2.86% | 2,832 |
| Jul 9, 2026 | 7.37 | 7.37 | 6.99 | 7.00 | 7.00 | -4.76% | 4,501 |
| Jul 8, 2026 | 7.11 | 7.40 | 6.85 | 7.35 | 7.35 | 3.81% | 7,583 |
| Jul 7, 2026 | 7.30 | 7.30 | 6.95 | 7.08 | 7.08 | 1.72% | 2,664 |
| Jul 6, 2026 | 7.02 | 7.34 | 6.72 | 6.96 | 6.96 | -0.57% | 5,275 |
| Jul 3, 2026 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -1.55% | 5,507 |
| Jul 2, 2026 | 7.59 | 7.59 | 7.05 | 7.11 | 7.11 | -1.93% | 4,391 |
| Jul 1, 2026 | 7.65 | 7.65 | 7.04 | 7.25 | 7.25 | -0.68% | 3,357 |
| Jun 30, 2026 | 7.18 | 7.50 | 7.18 | 7.30 | 7.30 | 1.67% | 6,193 |
| Jun 29, 2026 | 7.30 | 7.34 | 6.97 | 7.18 | 7.18 | -1.64% | 3,718 |
| Jun 25, 2026 | 7.00 | 7.34 | 7.00 | 7.30 | 7.30 | 4.29% | 2,719 |
| Jun 24, 2026 | 7.22 | 7.48 | 6.86 | 7.00 | 7.00 | -3.05% | 17,854 |
| Jun 23, 2026 | 7.73 | 7.84 | 7.21 | 7.22 | 7.22 | -4.75% | 12,686 |
| Jun 22, 2026 | 7.97 | 7.97 | 7.58 | 7.58 | 7.58 | -4.89% | 14,477 |
| Jun 19, 2026 | 7.88 | 8.24 | 7.52 | 7.97 | 7.97 | 1.14% | 1,755 |
| Jun 18, 2026 | 7.89 | 8.28 | 7.51 | 7.88 | 7.88 | -0.25% | 5,806 |
| Jun 17, 2026 | 8.00 | 8.00 | 7.52 | 7.90 | 7.90 | 0.13% | 8,517 |
| Jun 16, 2026 | 7.90 | 8.05 | 7.46 | 7.89 | 7.89 | 0.51% | 14,567 |
| Jun 15, 2026 | 7.70 | 7.95 | 7.70 | 7.85 | 7.85 | 2.21% | 3,602 |
| Jun 12, 2026 | 7.65 | 7.99 | 7.32 | 7.68 | 7.68 | -0.26% | 17,970 |
| Jun 11, 2026 | 8.08 | 8.08 | 7.64 | 7.70 | 7.70 | -4.23% | 21,933 |
| Jun 10, 2026 | 7.84 | 8.20 | 7.84 | 8.04 | 8.04 | 2.03% | 2,177 |
| Jun 9, 2026 | 8.45 | 8.45 | 7.85 | 7.88 | 7.88 | -4.48% | 1,306 |
| Jun 8, 2026 | 8.46 | 8.46 | 7.91 | 8.25 | 8.25 | -0.48% | 1,642 |
| Jun 5, 2026 | 8.29 | 8.30 | 8.25 | 8.29 | 8.29 | 4.80% | 2,592 |
| Jun 4, 2026 | 7.90 | 8.21 | 7.90 | 7.91 | 7.91 | 0.64% | 861 |
| Jun 3, 2026 | 7.99 | 8.22 | 7.85 | 7.86 | 7.86 | 0.38% | 1,746 |
| Jun 2, 2026 | 8.00 | 8.39 | 7.82 | 7.83 | 7.83 | -4.74% | 6,049 |
| Jun 1, 2026 | 8.67 | 8.71 | 8.11 | 8.22 | 8.22 | -3.29% | 7,612 |
| May 29, 2026 | 8.60 | 8.90 | 8.25 | 8.50 | 8.50 | -1.16% | 8,595 |
| May 27, 2026 | 8.90 | 8.90 | 8.47 | 8.60 | 8.60 | 1.42% | 6,451 |
| May 26, 2026 | 8.73 | 8.73 | 8.27 | 8.48 | 8.48 | -1.51% | 2,398 |
| May 25, 2026 | 8.79 | 9.03 | 8.51 | 8.61 | 8.61 | 0.12% | 2,816 |
| May 22, 2026 | 8.50 | 8.85 | 8.50 | 8.60 | 8.60 | 0.12% | 1,417 |
| May 21, 2026 | 8.59 | 8.97 | 8.53 | 8.59 | 8.59 | 0.47% | 2,274 |