HB Stockholdings Limited (BOM:532216)
India · Delayed Price · Currency is INR 48.20
+2.19 (4.76%)
At close: Mar 25, 2026
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 45.60 | 48.29 | 45.60 | 48.20 | 48.20 | 4.76% | 16,614 |
| Mar 24, 2026 | 46.00 | 47.14 | 45.08 | 46.01 | 46.01 | -1.03% | 965 |
| Mar 23, 2026 | 46.30 | 46.50 | 46.14 | 46.49 | 46.49 | -4.26% | 517 |
| Mar 20, 2026 | 50.00 | 50.00 | 48.30 | 48.56 | 48.56 | -2.94% | 146 |
| Mar 19, 2026 | 49.59 | 50.03 | 49.29 | 50.03 | 50.03 | 2.39% | 308 |
| Mar 18, 2026 | 49.10 | 50.20 | 48.00 | 48.86 | 48.86 | 1.98% | 370 |
| Mar 17, 2026 | 48.44 | 49.62 | 47.91 | 47.91 | 47.91 | 1.38% | 2,687 |
| Mar 16, 2026 | 47.31 | 49.79 | 47.26 | 47.26 | 47.26 | -4.99% | 3,247 |
| Mar 13, 2026 | 49.61 | 51.29 | 49.61 | 49.74 | 49.74 | -4.68% | 210 |
| Mar 12, 2026 | 52.24 | 52.24 | 52.18 | 52.18 | 52.18 | 1.91% | 317 |
| Mar 11, 2026 | 48.05 | 52.25 | 48.05 | 51.20 | 51.20 | 2.83% | 1,431 |
| Mar 10, 2026 | 49.90 | 50.10 | 49.75 | 49.79 | 49.79 | -0.99% | 2,447 |
| Mar 9, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.04% | 1,000 |
| Mar 6, 2026 | 52.70 | 52.70 | 50.31 | 50.31 | 50.31 | -4.88% | 173 |
| Mar 5, 2026 | 52.00 | 52.90 | 50.29 | 52.89 | 52.89 | -0.08% | 1,007 |
| Mar 4, 2026 | 56.00 | 56.00 | 52.25 | 52.93 | 52.93 | -3.76% | 74 |
| Mar 2, 2026 | 57.43 | 57.43 | 53.09 | 55.00 | 55.00 | -1.57% | 327 |
| Feb 27, 2026 | 61.00 | 61.00 | 55.30 | 55.88 | 55.88 | -4.00% | 2,909 |
| Feb 26, 2026 | 58.43 | 61.44 | 57.12 | 58.21 | 58.21 | -0.53% | 805 |
| Feb 25, 2026 | 59.00 | 62.00 | 58.43 | 58.52 | 58.52 | -4.85% | 1,825 |
| Feb 24, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -0.37% | 43 |
| Feb 23, 2026 | 60.02 | 62.75 | 60.02 | 61.73 | 61.73 | -1.97% | 80 |
| Feb 20, 2026 | 60.01 | 62.97 | 60.00 | 62.97 | 62.97 | -0.03% | 134 |
| Feb 19, 2026 | 62.05 | 62.99 | 62.05 | 62.99 | 62.99 | -0.02% | 110 |
| Feb 18, 2026 | 63.97 | 63.97 | 63.00 | 63.00 | 63.00 | 2.91% | 279 |
| Feb 17, 2026 | 61.50 | 61.50 | 61.21 | 61.22 | 61.22 | 0.02% | 82 |
| Feb 16, 2026 | 63.20 | 65.18 | 60.72 | 61.21 | 61.21 | -3.50% | 318 |
| Feb 13, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -4.99% | 20 |
| Feb 12, 2026 | 63.99 | 67.08 | 61.62 | 66.76 | 66.76 | 4.33% | 72 |
| Feb 11, 2026 | 66.55 | 67.13 | 63.99 | 63.99 | 63.99 | -1.75% | 599 |
| Feb 10, 2026 | 65.10 | 65.13 | 65.10 | 65.13 | 65.13 | 4.21% | 210 |
| Feb 9, 2026 | 64.70 | 64.70 | 62.50 | 62.50 | 62.50 | -3.40% | 628 |
| Feb 6, 2026 | 63.36 | 64.70 | 63.36 | 64.70 | 64.70 | -0.45% | 25 |
| Feb 5, 2026 | 63.00 | 65.00 | 62.21 | 64.99 | 64.99 | -0.75% | 597 |
| Feb 4, 2026 | 64.34 | 65.49 | 64.34 | 65.48 | 65.48 | 1.76% | 18 |
| Feb 3, 2026 | 65.68 | 65.68 | 62.11 | 64.35 | 64.35 | 0.55% | 479 |
| Feb 2, 2026 | 60.25 | 64.00 | 60.25 | 64.00 | 64.00 | 1.47% | 9 |
| Feb 1, 2026 | 60.82 | 63.80 | 60.82 | 63.07 | 63.07 | -1.28% | 277 |
| Jan 30, 2026 | 62.50 | 63.89 | 62.50 | 63.89 | 63.89 | 1.41% | 77 |
| Jan 29, 2026 | 62.74 | 63.00 | 60.00 | 63.00 | 63.00 | 0.16% | 1,382 |
| Jan 28, 2026 | 62.03 | 63.20 | 61.00 | 62.90 | 62.90 | -0.63% | 90 |
| Jan 27, 2026 | 64.68 | 65.83 | 60.16 | 63.30 | 63.30 | 0.30% | 193 |
| Jan 23, 2026 | 65.99 | 65.99 | 63.11 | 63.11 | 63.11 | -4.22% | 131 |
| Jan 22, 2026 | 65.30 | 66.00 | 61.35 | 65.89 | 65.89 | 3.42% | 727 |
| Jan 21, 2026 | 66.50 | 66.50 | 63.20 | 63.71 | 63.71 | -4.21% | 2,266 |
| Jan 20, 2026 | 67.10 | 67.90 | 66.50 | 66.51 | 66.51 | -4.99% | 899 |
| Jan 19, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -0.71% | 78 |
| Jan 16, 2026 | 69.33 | 72.00 | 69.00 | 70.50 | 70.50 | -2.75% | 121 |
| Jan 14, 2026 | 67.25 | 72.49 | 67.25 | 72.49 | 72.49 | 4.35% | 39 |
| Jan 13, 2026 | 70.55 | 70.80 | 69.12 | 69.47 | 69.47 | -4.51% | 296 |