Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 9.34
+0.26 (2.86%)
At close: May 11, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.53 | 9.53 | 8.90 | 8.97 | 8.97 | -3.96% | 10,838 |
| May 11, 2026 | 9.15 | 9.40 | 8.63 | 9.34 | 9.34 | 2.86% | 11,016 |
| May 8, 2026 | 9.14 | 9.15 | 8.66 | 9.08 | 9.08 | -0.11% | 6,798 |
| May 7, 2026 | 8.26 | 9.12 | 8.26 | 9.09 | 9.09 | 4.60% | 15,253 |
| May 6, 2026 | 9.40 | 9.40 | 8.60 | 8.69 | 8.69 | -3.01% | 11,397 |
| May 5, 2026 | 9.30 | 9.30 | 8.89 | 8.96 | 8.96 | 1.13% | 10,292 |
| May 4, 2026 | 9.50 | 9.50 | 8.75 | 8.86 | 8.86 | -2.21% | 8,422 |
| Apr 30, 2026 | 9.30 | 9.62 | 8.80 | 9.06 | 9.06 | -1.63% | 11,556 |
| Apr 29, 2026 | 9.21 | 9.30 | 8.75 | 9.21 | 9.21 | - | 4,988 |
| Apr 28, 2026 | 9.39 | 9.65 | 8.81 | 9.21 | 9.21 | - | 14,011 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.02 | 9.21 | 9.21 | -2.33% | 8,497 |
| Apr 24, 2026 | 9.69 | 9.69 | 9.05 | 9.43 | 9.43 | 1.84% | 4,273 |
| Apr 23, 2026 | 9.80 | 9.92 | 9.18 | 9.26 | 9.26 | -4.14% | 8,018 |
| Apr 22, 2026 | 9.80 | 9.84 | 8.93 | 9.66 | 9.66 | 2.77% | 13,066 |
| 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 |