HB Stockholdings Limited (BOM:532216)
India · Delayed Price · Currency is INR 55.78
+2.78 (5.25%)
At close: Sep 4, 2026
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 53.74 | 55.99 | 52.65 | 55.78 | 55.78 | 5.25% | 458 |
| Sep 3, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.56% | 5 |
| Sep 2, 2026 | 53.60 | 54.40 | 53.60 | 54.39 | 54.39 | -2.18% | 154 |
| Sep 1, 2026 | 53.70 | 55.60 | 53.70 | 55.60 | 55.60 | -0.68% | 647 |
| Aug 31, 2026 | 51.86 | 56.45 | 51.86 | 55.98 | 55.98 | 6.77% | 825 |
| Aug 28, 2026 | 51.40 | 52.50 | 51.40 | 52.43 | 52.43 | 1.81% | 63 |
| Aug 27, 2026 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | 0.35% | 154 |
| Aug 26, 2026 | 51.31 | 55.38 | 51.31 | 51.32 | 51.32 | -2.45% | 689 |
| Aug 25, 2026 | 54.80 | 54.80 | 52.50 | 52.61 | 52.61 | -6.02% | 581 |
| Aug 24, 2026 | 57.00 | 57.00 | 55.98 | 55.98 | 55.98 | -1.20% | 6 |
| Aug 20, 2026 | 55.00 | 56.70 | 53.65 | 56.66 | 56.66 | 1.18% | 1,621 |
| Aug 19, 2026 | 56.99 | 57.00 | 56.00 | 56.00 | 56.00 | 0.45% | 101 |
| Aug 18, 2026 | 56.90 | 57.99 | 55.70 | 55.75 | 55.75 | -2.19% | 991 |
| Aug 17, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -0.63% | 979 |
| Aug 14, 2026 | 59.00 | 59.99 | 57.36 | 57.36 | 57.36 | 1.43% | 946 |
| Aug 13, 2026 | 55.00 | 57.27 | 55.00 | 56.55 | 56.55 | -2.48% | 860 |
| Aug 12, 2026 | 58.00 | 58.00 | 57.99 | 57.99 | 57.99 | -1.51% | 813 |
| Aug 11, 2026 | 63.33 | 63.33 | 58.88 | 58.88 | 58.88 | 1.52% | 921 |
| Aug 10, 2026 | 57.41 | 58.79 | 57.20 | 58.00 | 58.00 | 0.61% | 520 |
| Aug 7, 2026 | 58.99 | 58.99 | 54.65 | 57.65 | 57.65 | -0.60% | 1,687 |
| Aug 6, 2026 | 59.14 | 59.17 | 56.99 | 58.00 | 58.00 | -2.19% | 967 |
| Aug 5, 2026 | 57.50 | 61.30 | 56.45 | 59.30 | 59.30 | 6.31% | 6,742 |
| Aug 4, 2026 | 53.80 | 55.78 | 52.01 | 55.78 | 55.78 | 9.80% | 3,012 |
| Aug 3, 2026 | 49.50 | 51.10 | 49.50 | 50.80 | 50.80 | 6.48% | 1,216 |
| Jul 31, 2026 | 47.65 | 47.71 | 47.65 | 47.71 | 47.71 | -4.87% | 42 |
| Jul 29, 2026 | 47.22 | 50.19 | 47.04 | 50.15 | 50.15 | 4.92% | 1,139 |
| Jul 28, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 155 |
| Jul 27, 2026 | 50.18 | 50.50 | 47.80 | 47.80 | 47.80 | -1.46% | 161 |
| Jul 24, 2026 | 48.00 | 49.90 | 48.00 | 48.51 | 48.51 | -1.00% | 262 |
| Jul 23, 2026 | 47.50 | 49.00 | 47.46 | 49.00 | 49.00 | 1.03% | 213 |
| Jul 22, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2.93% | 5 |
| Jul 21, 2026 | 48.02 | 48.27 | 47.10 | 47.12 | 47.12 | -1.87% | 1,089 |
| Jul 20, 2026 | 48.00 | 48.02 | 48.00 | 48.02 | 48.02 | -4.29% | 387 |
| Jul 17, 2026 | 50.00 | 50.24 | 50.00 | 50.17 | 50.17 | 2.39% | 110 |
| Jul 16, 2026 | 48.98 | 49.00 | 48.98 | 49.00 | 49.00 | 1.20% | 23 |
| Jul 15, 2026 | 48.50 | 48.50 | 48.42 | 48.42 | 48.42 | -0.02% | 293 |
| Jul 14, 2026 | 49.09 | 49.09 | 48.43 | 48.43 | 48.43 | -2.38% | 1,994 |
| Jul 13, 2026 | 50.89 | 50.89 | 49.51 | 49.61 | 49.61 | -4.26% | 702 |
| Jul 10, 2026 | 51.83 | 51.83 | 50.90 | 51.82 | 51.82 | -0.02% | 279 |
| Jul 9, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 2.03% | 253 |
| Jul 8, 2026 | 49.69 | 50.80 | 49.65 | 50.80 | 50.80 | 2.81% | 52 |
| Jul 7, 2026 | 50.65 | 50.65 | 49.41 | 49.41 | 49.41 | -1.94% | 216 |
| Jul 6, 2026 | 51.50 | 51.50 | 50.39 | 50.39 | 50.39 | -0.49% | 510 |
| Jul 3, 2026 | 51.71 | 53.00 | 50.64 | 50.64 | 50.64 | -0.51% | 292 |
| Jul 2, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 1 |
| Jul 1, 2026 | 48.01 | 50.90 | 48.01 | 50.90 | 50.90 | 0.87% | 66 |
| Jun 30, 2026 | 51.60 | 52.63 | 50.00 | 50.46 | 50.46 | -2.02% | 175 |
| Jun 29, 2026 | 51.50 | 52.53 | 50.15 | 51.50 | 51.50 | -2.43% | 1,809 |
| Jun 25, 2026 | 52.50 | 52.89 | 51.00 | 52.78 | 52.78 | -0.43% | 1,240 |
| Jun 24, 2026 | 52.36 | 53.32 | 51.21 | 53.01 | 53.01 | -1.65% | 3,482 |