HB Estate Developers Limited (BOM:532334)
India · Delayed Price · Currency is INR 80.02
-4.22 (-5.01%)
At close: May 8, 2026
HB Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 83.00 | 88.87 | 78.00 | 80.02 | 80.02 | -5.01% | 1,966 |
| May 7, 2026 | 90.60 | 96.40 | 80.71 | 84.24 | 84.24 | -6.50% | 11,862 |
| May 6, 2026 | 82.80 | 93.63 | 77.00 | 90.10 | 90.10 | 15.47% | 56,552 |
| May 5, 2026 | 78.60 | 78.60 | 78.03 | 78.03 | 78.03 | 3.89% | 2 |
| May 4, 2026 | 74.98 | 78.00 | 74.98 | 75.11 | 75.11 | 6.99% | 749 |
| Apr 30, 2026 | 69.00 | 73.50 | 69.00 | 70.20 | 70.20 | -3.99% | 400 |
| Apr 29, 2026 | 81.99 | 81.99 | 73.12 | 73.12 | 73.12 | -2.93% | 60 |
| Apr 28, 2026 | 76.19 | 77.35 | 73.00 | 75.33 | 75.33 | 0.44% | 1,833 |
| Apr 27, 2026 | 75.51 | 75.51 | 75.00 | 75.00 | 75.00 | -3.85% | 186 |
| Apr 24, 2026 | 78.80 | 78.80 | 77.90 | 78.00 | 78.00 | 2.74% | 45 |
| Apr 23, 2026 | 89.95 | 89.95 | 75.00 | 75.92 | 75.92 | -0.93% | 1,081 |
| Apr 22, 2026 | 75.01 | 76.80 | 74.01 | 76.63 | 76.63 | -1.59% | 1,117 |
| Apr 21, 2026 | 74.97 | 78.98 | 71.50 | 77.87 | 77.87 | 11.21% | 1,748 |
| Apr 20, 2026 | 77.00 | 77.00 | 69.90 | 70.02 | 70.02 | -5.08% | 445 |
| Apr 17, 2026 | 73.80 | 75.00 | 68.00 | 73.77 | 73.77 | 4.86% | 447 |
| Apr 16, 2026 | 86.80 | 86.80 | 70.00 | 70.35 | 70.35 | -3.44% | 2,061 |
| Apr 15, 2026 | 74.98 | 74.98 | 68.00 | 72.86 | 72.86 | 6.96% | 3,104 |
| Apr 13, 2026 | 69.00 | 69.00 | 67.00 | 68.12 | 68.12 | -2.41% | 919 |
| Apr 10, 2026 | 65.59 | 69.86 | 65.59 | 69.80 | 69.80 | 6.42% | 1,152 |
| Apr 9, 2026 | 65.78 | 65.78 | 63.20 | 65.59 | 65.59 | -0.29% | 439 |
| Apr 8, 2026 | 77.00 | 77.00 | 65.00 | 65.78 | 65.78 | 1.36% | 2,003 |
| Apr 7, 2026 | 62.90 | 69.00 | 62.90 | 64.90 | 64.90 | 3.18% | 2,817 |
| Apr 6, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 3.52% | 2 |
| Apr 2, 2026 | 60.25 | 60.90 | 58.02 | 60.76 | 60.76 | -1.46% | 244 |
| Apr 1, 2026 | 61.60 | 62.60 | 57.22 | 61.66 | 61.66 | 7.99% | 1,471 |
| Mar 30, 2026 | 59.82 | 59.82 | 57.00 | 57.10 | 57.10 | -4.55% | 1,961 |
| Mar 27, 2026 | 59.90 | 61.60 | 57.00 | 59.82 | 59.82 | 1.06% | 1,475 |
| Mar 25, 2026 | 62.01 | 66.55 | 56.85 | 59.19 | 59.19 | -8.57% | 4,594 |
| Mar 24, 2026 | 66.00 | 66.00 | 60.00 | 64.74 | 64.74 | 5.37% | 68 |
| Mar 23, 2026 | 60.01 | 63.00 | 60.01 | 61.44 | 61.44 | -3.44% | 114 |
| Mar 20, 2026 | 60.67 | 67.88 | 60.67 | 63.63 | 63.63 | 0.03% | 213 |
| Mar 19, 2026 | 62.95 | 64.00 | 60.03 | 63.61 | 63.61 | 0.97% | 384 |
| Mar 18, 2026 | 64.00 | 65.38 | 60.01 | 63.00 | 63.00 | -1.53% | 1,168 |
| Mar 17, 2026 | 62.09 | 64.00 | 62.09 | 63.98 | 63.98 | 3.04% | 1,937 |
| Mar 16, 2026 | 62.75 | 62.75 | 62.00 | 62.09 | 62.09 | -0.83% | 158 |
| Mar 13, 2026 | 65.50 | 65.50 | 62.02 | 62.61 | 62.61 | -2.78% | 581 |
| Mar 12, 2026 | 68.50 | 68.50 | 63.30 | 64.40 | 64.40 | -0.77% | 929 |
| Mar 11, 2026 | 81.80 | 81.80 | 64.10 | 64.90 | 64.90 | -5.03% | 2,529 |
| Mar 10, 2026 | 67.40 | 69.20 | 67.25 | 68.34 | 68.34 | -2.37% | 558 |
| Mar 9, 2026 | 67.00 | 71.90 | 67.00 | 70.00 | 70.00 | 4.06% | 63 |
| Mar 6, 2026 | 68.97 | 69.00 | 67.25 | 67.27 | 67.27 | -1.77% | 550 |
| Mar 5, 2026 | 66.00 | 69.89 | 65.50 | 68.48 | 68.48 | 3.96% | 2,443 |
| Mar 4, 2026 | 68.28 | 73.00 | 62.70 | 65.87 | 65.87 | -5.45% | 2,855 |
| Mar 2, 2026 | 67.00 | 79.89 | 67.00 | 69.67 | 69.67 | -9.54% | 2,496 |
| Feb 27, 2026 | 74.10 | 78.00 | 72.13 | 77.02 | 77.02 | 3.94% | 1,119 |
| Feb 26, 2026 | 77.20 | 79.00 | 74.00 | 74.10 | 74.10 | -7.35% | 1,159 |
| Feb 25, 2026 | 82.00 | 82.00 | 76.00 | 79.98 | 79.98 | 0.15% | 2,802 |
| Feb 24, 2026 | 82.00 | 82.00 | 79.86 | 79.86 | 79.86 | 4.73% | 47 |
| Feb 23, 2026 | 75.56 | 81.40 | 75.56 | 76.25 | 76.25 | -1.10% | 4,381 |
| Feb 20, 2026 | 82.00 | 82.00 | 74.38 | 77.10 | 77.10 | -6.40% | 738 |