HB Estate Developers Limited (BOM:532334)
India · Delayed Price · Currency is INR 74.36
+0.36 (0.49%)
At close: Aug 20, 2026
HB Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 80.00 | 80.00 | 74.14 | 74.36 | 74.36 | 0.49% | 441 |
| Aug 18, 2026 | 74.00 | 77.00 | 73.63 | 74.00 | 74.00 | -3.90% | 362 |
| Aug 17, 2026 | 75.37 | 79.90 | 75.37 | 77.00 | 77.00 | 2.67% | 4 |
| Aug 14, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 2.74% | 26 |
| Aug 13, 2026 | 74.75 | 74.75 | 73.00 | 73.00 | 73.00 | -2.34% | 163 |
| Aug 12, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.86% | 100 |
| Aug 11, 2026 | 75.00 | 77.50 | 75.00 | 75.40 | 75.40 | -2.46% | 1,975 |
| Aug 10, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.19% | 135 |
| Aug 7, 2026 | 72.15 | 76.39 | 72.15 | 76.39 | 76.39 | 0.12% | 6 |
| Aug 6, 2026 | 74.53 | 76.30 | 74.53 | 76.30 | 76.30 | 2.40% | 440 |
| Aug 5, 2026 | 79.00 | 79.00 | 74.51 | 74.51 | 74.51 | -4.47% | 70 |
| Aug 4, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 135 |
| Aug 3, 2026 | 76.20 | 78.00 | 73.01 | 78.00 | 78.00 | -3.70% | 636 |
| Jul 31, 2026 | 74.35 | 81.90 | 74.35 | 81.00 | 81.00 | 2.54% | 681 |
| Jul 30, 2026 | 76.77 | 79.20 | 70.05 | 78.99 | 78.99 | 8.13% | 2,160 |
| Jul 24, 2026 | 72.63 | 73.05 | 72.60 | 73.05 | 73.05 | 2.86% | 186 |
| Jul 22, 2026 | 74.82 | 74.82 | 71.02 | 71.02 | 71.02 | -2.71% | 26 |
| Jul 21, 2026 | 72.99 | 73.33 | 72.99 | 73.00 | 73.00 | - | 54 |
| Jul 17, 2026 | 74.10 | 74.10 | 73.00 | 73.00 | 73.00 | -1.35% | 11 |
| Jul 14, 2026 | 74.01 | 74.01 | 74.00 | 74.00 | 74.00 | -0.34% | 80 |
| Jul 13, 2026 | 74.06 | 74.25 | 74.05 | 74.25 | 74.25 | 0.38% | 37 |
| Jul 10, 2026 | 73.95 | 73.97 | 73.88 | 73.97 | 73.97 | -5.89% | 37 |
| Jul 9, 2026 | 79.40 | 79.40 | 74.99 | 78.60 | 78.60 | 9.17% | 87 |
| Jul 8, 2026 | 66.50 | 72.00 | 66.50 | 72.00 | 72.00 | -0.04% | 37 |
| Jul 7, 2026 | 73.90 | 73.90 | 70.15 | 72.03 | 72.03 | -8.77% | 2 |
| Jul 6, 2026 | 76.30 | 79.00 | 72.75 | 78.95 | 78.95 | -2.70% | 531 |
| Jul 3, 2026 | 83.99 | 84.00 | 81.14 | 81.14 | 81.14 | -1.65% | 3 |
| Jul 1, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | 1.25% | 3 |
| Jun 30, 2026 | 72.50 | 81.50 | 72.50 | 81.48 | 81.48 | 12.39% | 266 |
| Jun 29, 2026 | 73.00 | 73.00 | 71.59 | 72.50 | 72.50 | -2.03% | 9 |
| Jun 25, 2026 | 86.70 | 86.70 | 73.72 | 74.00 | 74.00 | 0.78% | 394 |
| Jun 24, 2026 | 70.00 | 75.99 | 70.00 | 73.43 | 73.43 | 0.44% | 542 |
| Jun 23, 2026 | 71.41 | 76.95 | 71.40 | 73.11 | 73.11 | -3.68% | 4,134 |
| Jun 22, 2026 | 74.00 | 75.90 | 74.00 | 75.90 | 75.90 | 2.75% | 11 |
| Jun 19, 2026 | 74.20 | 74.22 | 73.02 | 73.87 | 73.87 | -4.00% | 246 |
| Jun 18, 2026 | 76.20 | 76.95 | 75.50 | 76.95 | 76.95 | -5.00% | 15 |
| Jun 17, 2026 | 74.05 | 83.00 | 74.05 | 81.00 | 81.00 | 9.42% | 1,362 |
| Jun 16, 2026 | 74.00 | 74.03 | 73.10 | 74.03 | 74.03 | 1.26% | 222 |
| Jun 15, 2026 | 74.38 | 78.79 | 72.02 | 73.11 | 73.11 | -1.22% | 366 |
| Jun 12, 2026 | 78.00 | 80.00 | 74.01 | 74.01 | 74.01 | 1.02% | 247 |
| Jun 11, 2026 | 74.12 | 74.12 | 73.25 | 73.26 | 73.26 | -1.16% | 71 |
| Jun 10, 2026 | 76.16 | 77.00 | 74.12 | 74.12 | 74.12 | -2.68% | 278 |
| Jun 9, 2026 | 77.00 | 77.98 | 75.00 | 76.16 | 76.16 | 2.92% | 297 |
| Jun 8, 2026 | 74.01 | 75.00 | 74.00 | 74.00 | 74.00 | -0.74% | 460 |
| Jun 5, 2026 | 74.00 | 76.00 | 73.10 | 74.55 | 74.55 | 2.10% | 166 |
| Jun 4, 2026 | 80.80 | 80.80 | 73.02 | 73.02 | 73.02 | 0.43% | 753 |
| Jun 3, 2026 | 85.45 | 85.45 | 70.12 | 72.71 | 72.71 | - | 215 |
| Jun 2, 2026 | 77.88 | 77.88 | 71.70 | 72.71 | 72.71 | -2.27% | 173 |
| Jun 1, 2026 | 71.12 | 75.37 | 71.12 | 74.40 | 74.40 | -1.46% | 74 |
| May 29, 2026 | 78.00 | 78.00 | 72.50 | 75.50 | 75.50 | 0.27% | 194 |