Hindustan Bio Sciences Limited (BOM:532041)
India · Delayed Price · Currency is INR 7.97
+0.09 (1.14%)
At close: Jun 19, 2026
Hindustan Bio Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.25 | 9.25 | 8.50 | 8.55 | 8.55 | -2.95% | 2,025 |
| May 19, 2026 | 8.40 | 9.00 | 8.40 | 8.81 | 8.81 | 0.11% | 4,546 |
| May 18, 2026 | 8.86 | 8.86 | 8.51 | 8.80 | 8.80 | -0.68% | 3,235 |
| May 15, 2026 | 9.64 | 9.64 | 8.75 | 8.86 | 8.86 | -3.59% | 6,689 |
| May 14, 2026 | 9.00 | 9.22 | 8.79 | 9.19 | 9.19 | 4.55% | 9,117 |
| May 13, 2026 | 9.10 | 9.10 | 8.53 | 8.79 | 8.79 | -2.01% | 3,715 |
| 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 |