HB Estate Developers Limited (BOM:532334)
India · Delayed Price · Currency is INR 66.70
-7.30 (-9.86%)
At close: Oct 1, 2026
HB Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 70.00 | 70.01 | 65.25 | 66.70 | 66.70 | -9.86% | 112 |
| Sep 29, 2026 | 79.00 | 79.00 | 72.92 | 74.00 | 74.00 | 6.47% | 757 |
| Sep 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | 85 |
| Sep 25, 2026 | 74.99 | 74.99 | 70.50 | 70.50 | 70.50 | -0.35% | 105 |
| Sep 23, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.35% | 67 |
| Sep 22, 2026 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -0.70% | 184 |
| Sep 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.34% | 121 |
| Sep 17, 2026 | 75.50 | 75.50 | 67.01 | 70.06 | 70.06 | -6.27% | 691 |
| Sep 16, 2026 | 69.35 | 74.75 | 68.95 | 74.75 | 74.75 | 1.42% | 131 |
| Sep 15, 2026 | 72.86 | 73.70 | 64.10 | 73.70 | 73.70 | 1.66% | 186 |
| Sep 11, 2026 | 74.95 | 74.95 | 72.50 | 72.50 | 72.50 | 0.69% | 1,096 |
| Sep 10, 2026 | 75.00 | 75.00 | 71.51 | 72.00 | 72.00 | -5.26% | 431 |
| Sep 9, 2026 | 71.21 | 76.00 | 71.21 | 76.00 | 76.00 | 3.95% | 68 |
| Sep 8, 2026 | 73.00 | 73.11 | 72.69 | 73.11 | 73.11 | 3.56% | 16 |
| Sep 7, 2026 | 75.00 | 77.50 | 70.60 | 70.60 | 70.60 | -5.88% | 3,200 |
| Sep 4, 2026 | 75.02 | 75.02 | 75.00 | 75.01 | 75.01 | 0.01% | 27 |
| Sep 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.34% | 10 |
| Aug 31, 2026 | 74.02 | 76.80 | 74.02 | 76.80 | 76.80 | -0.58% | 140 |
| Aug 28, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.01% | 1 |
| Aug 27, 2026 | 73.01 | 77.26 | 73.00 | 77.26 | 77.26 | 4.05% | 118 |
| Aug 26, 2026 | 74.54 | 74.55 | 74.25 | 74.25 | 74.25 | -0.34% | 132 |
| Aug 24, 2026 | 74.51 | 74.51 | 74.50 | 74.50 | 74.50 | 0.19% | 3 |
| 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 |