HB Portfolio Limited (BOM:532333)
India · Delayed Price · Currency is INR 60.00
-1.40 (-2.28%)
At close: Sep 4, 2026
HB Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 60.25 | 60.25 | 58.00 | 60.00 | 60.00 | -2.28% | 444 |
| Sep 3, 2026 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | 5.50% | 45 |
| Sep 2, 2026 | 60.00 | 60.00 | 58.10 | 58.20 | 58.20 | -5.35% | 426 |
| Sep 1, 2026 | 60.00 | 61.50 | 60.00 | 61.49 | 61.49 | 2.48% | 618 |
| Aug 31, 2026 | 61.98 | 61.98 | 60.00 | 60.00 | 60.00 | -3.21% | 280 |
| Aug 28, 2026 | 59.00 | 61.99 | 59.00 | 61.99 | 61.99 | 4.80% | 31 |
| Aug 27, 2026 | 69.85 | 69.85 | 58.60 | 59.15 | 59.15 | 0.08% | 392 |
| Aug 26, 2026 | 66.87 | 66.87 | 59.10 | 59.10 | 59.10 | -2.43% | 187 |
| Aug 25, 2026 | 69.49 | 69.49 | 60.55 | 60.57 | 60.57 | -1.35% | 303 |
| Aug 24, 2026 | 63.65 | 63.65 | 61.20 | 61.40 | 61.40 | -0.97% | 107 |
| Aug 21, 2026 | 62.50 | 63.38 | 61.00 | 62.00 | 62.00 | 3.85% | 1,747 |
| Aug 19, 2026 | 60.02 | 60.02 | 59.61 | 59.70 | 59.70 | -0.53% | 99 |
| Aug 18, 2026 | 60.90 | 62.00 | 60.02 | 60.02 | 60.02 | -0.25% | 284 |
| Aug 17, 2026 | 62.00 | 63.00 | 60.10 | 60.17 | 60.17 | -1.02% | 1,320 |
| Aug 14, 2026 | 51.00 | 62.89 | 51.00 | 60.79 | 60.79 | 4.92% | 7,548 |
| Aug 13, 2026 | 60.00 | 60.00 | 58.00 | 59.19 | 57.94 | 1.30% | 3,957 |
| Aug 12, 2026 | 58.30 | 60.00 | 58.00 | 58.43 | 57.20 | 0.17% | 8,165 |
| Aug 11, 2026 | 61.48 | 61.48 | 56.00 | 58.33 | 57.10 | 1.55% | 5,556 |
| Aug 10, 2026 | 57.79 | 57.79 | 55.56 | 57.44 | 56.23 | -0.61% | 769 |
| Aug 7, 2026 | 54.79 | 58.54 | 54.79 | 57.79 | 56.57 | 3.36% | 61 |
| Aug 6, 2026 | 57.61 | 59.49 | 55.45 | 55.91 | 54.73 | -2.48% | 4,777 |
| Aug 5, 2026 | 57.40 | 59.50 | 57.26 | 57.33 | 56.12 | -2.63% | 1,021 |
| Aug 4, 2026 | 58.00 | 58.99 | 56.00 | 58.88 | 57.64 | 2.19% | 182 |
| Aug 3, 2026 | 57.33 | 59.84 | 56.86 | 57.62 | 56.40 | 0.51% | 1,656 |
| Jul 31, 2026 | 55.02 | 58.98 | 55.02 | 57.33 | 56.12 | 1.11% | 2,495 |
| Jul 30, 2026 | 53.76 | 56.78 | 53.76 | 56.70 | 55.50 | -0.19% | 452 |
| Jul 29, 2026 | 57.48 | 57.48 | 55.16 | 56.81 | 55.61 | -1.18% | 1,618 |
| Jul 28, 2026 | 52.55 | 58.70 | 52.55 | 57.49 | 56.28 | 6.27% | 5,864 |
| Jul 27, 2026 | 53.06 | 56.00 | 53.06 | 54.10 | 52.96 | 1.98% | 1,674 |
| Jul 24, 2026 | 54.57 | 54.57 | 52.30 | 53.05 | 51.93 | -0.84% | 279 |
| Jul 23, 2026 | 54.04 | 54.04 | 52.51 | 53.50 | 52.37 | -1.49% | 732 |
| Jul 22, 2026 | 55.49 | 55.49 | 53.33 | 54.31 | 53.16 | -2.79% | 205 |
| Jul 21, 2026 | 53.05 | 55.95 | 53.05 | 55.87 | 54.69 | 2.19% | 1,599 |
| Jul 20, 2026 | 53.15 | 55.99 | 53.10 | 54.67 | 53.52 | -2.18% | 677 |
| Jul 17, 2026 | 53.00 | 56.56 | 53.00 | 55.89 | 54.71 | 4.62% | 3,442 |
| Jul 16, 2026 | 54.80 | 54.80 | 53.06 | 53.42 | 52.29 | 0.68% | 123 |
| Jul 15, 2026 | 55.88 | 55.88 | 51.65 | 53.06 | 51.94 | -3.14% | 927 |
| Jul 14, 2026 | 54.21 | 56.49 | 51.10 | 54.78 | 53.62 | 1.05% | 812 |
| Jul 13, 2026 | 57.79 | 57.79 | 54.21 | 54.21 | 53.07 | -6.19% | 302 |
| Jul 10, 2026 | 57.90 | 57.90 | 54.02 | 57.79 | 56.57 | 5.19% | 971 |
| Jul 9, 2026 | 54.50 | 58.00 | 53.40 | 54.94 | 53.78 | -3.70% | 495 |
| Jul 8, 2026 | 52.60 | 58.40 | 52.60 | 57.05 | 55.85 | 4.91% | 6,129 |
| Jul 7, 2026 | 53.50 | 59.00 | 53.16 | 54.38 | 53.23 | -4.09% | 498 |
| Jul 6, 2026 | 53.02 | 59.79 | 53.02 | 56.70 | 55.50 | -4.30% | 500 |
| Jul 3, 2026 | 57.99 | 59.76 | 56.55 | 59.25 | 58.00 | 5.30% | 414 |
| Jul 2, 2026 | 58.00 | 58.00 | 56.00 | 56.27 | 55.08 | -1.33% | 275 |
| Jul 1, 2026 | 55.01 | 59.88 | 55.01 | 57.03 | 55.83 | 3.09% | 274 |
| Jun 30, 2026 | 55.86 | 61.35 | 54.00 | 55.32 | 54.15 | -4.98% | 5,063 |
| Jun 29, 2026 | 61.99 | 61.99 | 58.05 | 58.22 | 56.99 | -1.80% | 321 |
| Jun 25, 2026 | 59.27 | 60.95 | 58.54 | 59.29 | 58.04 | 0.03% | 1,573 |