HB Stockholdings Limited (BOM:532216)
India · Delayed Price · Currency is INR 66.51
-3.49 (-4.99%)
At close: Jan 20, 2026
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 71.26 | 75.45 | 70.50 | 72.75 | 72.75 | 1.18% | 375 |
| Jan 9, 2026 | 69.55 | 71.90 | 69.55 | 71.90 | 71.90 | -0.14% | 83 |
| Jan 8, 2026 | 72.00 | 72.00 | 68.61 | 72.00 | 72.00 | -0.12% | 1,662 |
| Jan 7, 2026 | 72.17 | 74.00 | 70.50 | 72.09 | 72.09 | -0.12% | 300 |
| Jan 6, 2026 | 71.23 | 73.00 | 71.21 | 72.18 | 72.18 | -0.69% | 442 |
| Jan 5, 2026 | 72.49 | 75.70 | 72.49 | 72.68 | 72.68 | -2.25% | 674 |
| Jan 2, 2026 | 76.00 | 76.00 | 73.49 | 74.35 | 74.35 | 0.26% | 524 |
| Jan 1, 2026 | 71.84 | 75.95 | 71.01 | 74.16 | 74.16 | 2.21% | 181 |
| Dec 31, 2025 | 72.15 | 74.90 | 71.90 | 72.56 | 72.56 | -2.14% | 410 |
| Dec 30, 2025 | 74.25 | 74.25 | 71.00 | 74.15 | 74.15 | -0.13% | 341 |
| Dec 29, 2025 | 74.11 | 74.25 | 74.10 | 74.25 | 74.25 | 0.19% | 253 |
| Dec 26, 2025 | 75.99 | 75.99 | 72.32 | 74.11 | 74.11 | -1.19% | 1,006 |
| Dec 24, 2025 | 73.51 | 75.00 | 73.51 | 75.00 | 75.00 | 1.26% | 76 |
| Dec 23, 2025 | 72.10 | 74.08 | 72.10 | 74.07 | 74.07 | 0.61% | 20 |
| Dec 19, 2025 | 72.04 | 75.98 | 72.04 | 73.62 | 73.62 | -0.74% | 50 |
| Dec 18, 2025 | 73.00 | 74.17 | 72.01 | 74.17 | 74.17 | - | 264 |
| Dec 17, 2025 | 72.61 | 74.17 | 72.00 | 74.17 | 74.17 | 2.15% | 223 |
| Dec 16, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -4.46% | 15 |
| Dec 15, 2025 | 78.60 | 78.60 | 73.01 | 76.00 | 76.00 | 1.35% | 93 |
| Dec 12, 2025 | 78.44 | 78.44 | 71.51 | 74.99 | 74.99 | -0.01% | 119 |
| Dec 11, 2025 | 77.00 | 77.00 | 73.22 | 75.00 | 75.00 | 1.83% | 11 |
| Dec 10, 2025 | 73.70 | 73.70 | 73.65 | 73.65 | 73.65 | 0.20% | 21 |
| Dec 9, 2025 | 73.50 | 74.50 | 70.84 | 73.50 | 73.50 | -1.34% | 363 |
| Dec 8, 2025 | 74.45 | 74.50 | 74.01 | 74.50 | 74.50 | 0.53% | 524 |
| Dec 5, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -4.50% | 15 |
| Dec 4, 2025 | 79.50 | 79.50 | 75.70 | 77.60 | 77.60 | -2.61% | 132 |
| Dec 3, 2025 | 78.02 | 79.70 | 74.22 | 79.68 | 79.68 | 3.59% | 337 |
| Dec 2, 2025 | 77.00 | 77.00 | 76.50 | 76.92 | 76.92 | -0.52% | 355 |
| Dec 1, 2025 | 77.26 | 78.87 | 77.26 | 77.32 | 77.32 | -1.98% | 193 |
| Nov 28, 2025 | 78.00 | 78.88 | 77.30 | 78.88 | 78.88 | 0.11% | 798 |
| Nov 27, 2025 | 79.38 | 79.38 | 77.15 | 78.79 | 78.79 | -2.12% | 378 |
| Nov 26, 2025 | 76.80 | 80.50 | 76.80 | 80.50 | 80.50 | 4.50% | 436 |
| Nov 25, 2025 | 78.61 | 79.49 | 77.01 | 77.03 | 77.03 | -2.01% | 368 |
| Nov 24, 2025 | 79.00 | 80.80 | 78.53 | 78.61 | 78.61 | -2.95% | 879 |
| Nov 21, 2025 | 81.01 | 81.03 | 81.00 | 81.00 | 81.00 | -0.63% | 350 |
| Nov 20, 2025 | 81.50 | 81.51 | 81.50 | 81.51 | 81.51 | 0.01% | 77 |
| Nov 19, 2025 | 83.20 | 83.20 | 80.14 | 81.50 | 81.50 | -0.61% | 1,324 |
| Nov 18, 2025 | 83.80 | 83.80 | 81.41 | 82.00 | 82.00 | -1.19% | 831 |
| Nov 17, 2025 | 83.55 | 85.00 | 82.10 | 82.99 | 82.99 | 1.32% | 1,841 |
| Nov 14, 2025 | 86.54 | 86.54 | 80.21 | 81.91 | 81.91 | -2.98% | 1,944 |
| Nov 13, 2025 | 87.00 | 87.00 | 82.00 | 84.43 | 84.43 | -2.17% | 4,290 |
| Nov 12, 2025 | 92.00 | 102.30 | 85.10 | 86.30 | 86.30 | -13.41% | 31,491 |
| Nov 11, 2025 | 101.99 | 102.00 | 97.00 | 99.67 | 99.67 | -0.28% | 10,066 |