HB Estate Developers Limited (BOM:532334)
India · Delayed Price · Currency is INR 64.01
-1.80 (-2.74%)
At close: Jan 20, 2026
HB Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 66.50 | 66.50 | 62.37 | 66.45 | 66.45 | 5.39% | 648 |
| Jan 21, 2026 | 64.02 | 66.48 | 63.01 | 63.05 | 63.05 | -1.50% | 284 |
| Jan 20, 2026 | 70.00 | 70.00 | 63.00 | 64.01 | 64.01 | -2.74% | 551 |
| Jan 19, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - | 3 |
| Jan 16, 2026 | 65.00 | 65.99 | 64.02 | 65.81 | 65.81 | -0.18% | 620 |
| Jan 14, 2026 | 65.14 | 67.95 | 63.01 | 65.93 | 65.93 | 1.20% | 1,409 |
| Jan 13, 2026 | 62.01 | 67.29 | 62.01 | 65.15 | 65.15 | 2.53% | 1,758 |
| Jan 12, 2026 | 72.00 | 72.00 | 63.02 | 63.54 | 63.54 | -1.34% | 1,245 |
| Jan 9, 2026 | 68.99 | 68.99 | 62.00 | 64.40 | 64.40 | 0.39% | 437 |
| Jan 8, 2026 | 67.50 | 67.50 | 64.12 | 64.15 | 64.15 | -4.96% | 431 |
| Jan 7, 2026 | 66.66 | 67.50 | 66.66 | 67.50 | 67.50 | 0.75% | 105 |
| Jan 6, 2026 | 66.77 | 70.00 | 66.77 | 67.00 | 67.00 | 0.34% | 3,671 |
| Jan 5, 2026 | 66.12 | 72.00 | 66.12 | 66.77 | 66.77 | -4.61% | 1,059 |
| Jan 2, 2026 | 73.99 | 75.90 | 66.20 | 70.00 | 70.00 | 2.91% | 1,961 |
| Jan 1, 2026 | 73.85 | 73.85 | 68.02 | 68.02 | 68.02 | 3.06% | 868 |
| Dec 31, 2025 | 65.13 | 66.66 | 65.13 | 66.00 | 66.00 | 0.76% | 1,219 |
| Dec 30, 2025 | 65.30 | 65.91 | 63.36 | 65.50 | 65.50 | -2.62% | 1,517 |
| Dec 29, 2025 | 73.60 | 73.60 | 66.50 | 67.26 | 67.26 | -1.15% | 827 |
| Dec 26, 2025 | 66.32 | 69.94 | 66.32 | 68.04 | 68.04 | 0.06% | 881 |
| Dec 24, 2025 | 69.05 | 69.20 | 66.11 | 68.00 | 68.00 | -1.52% | 1,637 |
| Dec 23, 2025 | 72.88 | 72.88 | 69.05 | 69.05 | 69.05 | -4.10% | 120 |
| Dec 22, 2025 | 69.45 | 72.00 | 69.00 | 72.00 | 72.00 | 4.80% | 126 |
| Dec 19, 2025 | 71.23 | 71.23 | 68.40 | 68.70 | 68.70 | -2.61% | 2,928 |
| Dec 18, 2025 | 76.95 | 76.95 | 68.15 | 70.54 | 70.54 | -2.57% | 654 |
| Dec 17, 2025 | 70.00 | 72.63 | 67.01 | 72.40 | 72.40 | 3.43% | 4,774 |
| Dec 16, 2025 | 73.25 | 73.25 | 69.02 | 70.00 | 70.00 | -4.63% | 698 |
| Dec 15, 2025 | 68.10 | 73.50 | 68.10 | 73.40 | 73.40 | 2.24% | 105 |
| Dec 12, 2025 | 70.00 | 73.99 | 70.00 | 71.79 | 71.79 | 2.45% | 1,364 |
| Dec 11, 2025 | 70.10 | 70.11 | 70.00 | 70.07 | 70.07 | 0.06% | 347 |
| Dec 10, 2025 | 80.00 | 80.00 | 70.00 | 70.03 | 70.03 | -2.87% | 657 |
| Dec 9, 2025 | 74.00 | 74.50 | 69.25 | 72.10 | 72.10 | -2.57% | 1,925 |
| Dec 5, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - | 52 |
| Dec 4, 2025 | 74.90 | 74.90 | 74.00 | 74.00 | 74.00 | -0.01% | 1,259 |
| Dec 3, 2025 | 83.99 | 83.99 | 72.22 | 74.01 | 74.01 | -3.87% | 2,687 |
| Dec 2, 2025 | 72.20 | 77.00 | 72.20 | 76.99 | 76.99 | -1.29% | 609 |
| Dec 1, 2025 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.06% | 1,268 |
| Nov 28, 2025 | 76.01 | 80.00 | 76.01 | 77.18 | 77.18 | -1.38% | 214 |
| Nov 27, 2025 | 78.98 | 81.90 | 76.63 | 78.26 | 78.26 | -0.91% | 758 |
| Nov 26, 2025 | 75.02 | 80.50 | 75.02 | 78.98 | 78.98 | 2.24% | 1,315 |
| Nov 25, 2025 | 78.00 | 82.39 | 76.80 | 77.25 | 77.25 | -6.86% | 1,079 |
| Nov 24, 2025 | 86.80 | 86.80 | 78.99 | 82.94 | 82.94 | 1.29% | 208 |
| Nov 21, 2025 | 81.00 | 83.45 | 79.01 | 81.88 | 81.88 | 2.04% | 1,035 |
| Nov 20, 2025 | 81.50 | 81.99 | 77.22 | 80.24 | 80.24 | -1.68% | 3,021 |
| Nov 19, 2025 | 89.20 | 89.20 | 80.60 | 81.61 | 81.61 | 1.54% | 386 |
| Nov 18, 2025 | 91.00 | 91.00 | 80.10 | 80.37 | 80.37 | -3.52% | 344 |
| Nov 17, 2025 | 83.99 | 85.80 | 83.30 | 83.30 | 83.30 | 6.51% | 2,566 |
| Nov 14, 2025 | 83.20 | 83.20 | 77.99 | 78.21 | 78.21 | -6.00% | 2,536 |
| Nov 13, 2025 | 83.80 | 83.80 | 83.19 | 83.20 | 83.20 | 6.38% | 424 |
| Nov 12, 2025 | 83.89 | 83.89 | 78.21 | 78.21 | 78.21 | -1.37% | 547 |
| Nov 11, 2025 | 75.00 | 89.90 | 75.00 | 79.30 | 79.30 | 1.20% | 380 |