HB Portfolio Limited (BOM:532333)
India · Delayed Price · Currency is INR 59.80
+0.80 (1.36%)
At close: Oct 15, 2026
HB Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 62.00 | 62.00 | 57.30 | 59.80 | 59.80 | 1.36% | 135 |
| Oct 14, 2026 | 60.00 | 62.00 | 55.40 | 59.00 | 59.00 | -6.25% | 210 |
| Oct 13, 2026 | 61.50 | 62.95 | 56.55 | 62.93 | 62.93 | 1.88% | 190 |
| Oct 12, 2026 | 60.61 | 62.50 | 56.55 | 61.77 | 61.77 | 3.21% | 169 |
| Oct 9, 2026 | 60.00 | 60.00 | 59.00 | 59.85 | 59.85 | -0.91% | 39 |
| Oct 8, 2026 | 60.05 | 63.25 | 60.05 | 60.40 | 60.40 | -4.07% | 233 |
| Oct 7, 2026 | 67.60 | 67.60 | 62.70 | 62.96 | 62.96 | 5.80% | 14 |
| Oct 6, 2026 | 61.80 | 61.80 | 59.16 | 59.51 | 59.51 | -3.24% | 47 |
| Oct 5, 2026 | 60.15 | 61.90 | 60.15 | 61.50 | 61.50 | 3.27% | 602 |
| Oct 1, 2026 | 59.56 | 59.56 | 59.55 | 59.55 | 59.55 | 0.51% | 45 |
| Sep 30, 2026 | 59.50 | 59.50 | 59.25 | 59.25 | 59.25 | -3.58% | 45 |
| Sep 29, 2026 | 60.10 | 61.45 | 60.10 | 61.45 | 61.45 | 2.42% | 322 |
| Sep 28, 2026 | 60.83 | 61.38 | 60.00 | 60.00 | 60.00 | -1.85% | 52 |
| Sep 25, 2026 | 61.60 | 61.60 | 59.00 | 61.13 | 61.13 | 1.26% | 136 |
| Sep 24, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.50% | 1 |
| Sep 23, 2026 | 62.00 | 62.00 | 60.07 | 60.07 | 60.07 | -4.35% | 165 |
| Sep 22, 2026 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | 1.29% | 4 |
| Sep 21, 2026 | 60.50 | 63.59 | 60.50 | 62.00 | 62.00 | 2.07% | 76 |
| Sep 18, 2026 | 60.71 | 62.59 | 60.71 | 60.74 | 60.74 | -0.93% | 108 |
| Sep 17, 2026 | 64.00 | 64.00 | 60.24 | 61.31 | 61.31 | -2.68% | 619 |
| Sep 16, 2026 | 63.00 | 64.55 | 59.00 | 63.00 | 63.00 | 5.00% | 403 |
| Sep 15, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 430 |
| Sep 11, 2026 | 58.05 | 62.00 | 58.05 | 62.00 | 62.00 | -1.57% | 730 |
| Sep 10, 2026 | 62.79 | 63.99 | 60.00 | 62.99 | 62.99 | 0.32% | 34 |
| Sep 9, 2026 | 64.80 | 64.80 | 60.25 | 62.79 | 62.79 | 4.65% | 38 |
| Sep 8, 2026 | 60.28 | 60.28 | 58.61 | 60.00 | 60.00 | -0.46% | 141 |
| Sep 7, 2026 | 60.30 | 60.30 | 57.25 | 60.28 | 60.28 | 0.47% | 969 |
| 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 |