HB Estate Developers Limited (BOM:532334)
India · Delayed Price · Currency is INR 82.70
+2.00 (2.48%)
At close: Nov 13, 2026
HB Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.90 | 93.98 | 75.90 | 82.70 | 82.70 | 2.48% | 4,843 |
| Nov 12, 2026 | 88.80 | 88.80 | 79.00 | 80.70 | 80.70 | -0.79% | 260 |
| Nov 11, 2026 | 70.05 | 82.00 | 70.05 | 81.34 | 81.34 | 4.59% | 5,023 |
| Nov 9, 2026 | 75.71 | 78.72 | 75.71 | 77.77 | 77.77 | 2.33% | 2,155 |
| Nov 8, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -0.86% | 190 |
| Nov 6, 2026 | 87.00 | 87.00 | 76.11 | 76.66 | 76.66 | 0.84% | 949 |
| Nov 5, 2026 | 76.00 | 79.99 | 76.00 | 76.02 | 76.02 | 0.03% | 143 |
| Nov 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 168 |
| Nov 3, 2026 | 74.00 | 76.60 | 74.00 | 75.50 | 75.50 | 0.53% | 169 |
| Nov 2, 2026 | 78.99 | 78.99 | 75.10 | 75.10 | 75.10 | -0.53% | 69 |
| Oct 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.33% | 228 |
| Oct 29, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 13 |
| Oct 28, 2026 | 75.30 | 75.30 | 75.25 | 75.25 | 75.25 | -1.19% | 76 |
| Oct 27, 2026 | 77.70 | 79.80 | 75.00 | 76.16 | 76.16 | -7.80% | 237 |
| Oct 26, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 10.13% | 3 |
| Oct 23, 2026 | 76.20 | 76.20 | 74.75 | 75.00 | 75.00 | -7.40% | 1,766 |
| Oct 22, 2026 | 75.26 | 80.99 | 75.26 | 80.99 | 80.99 | 4.03% | 40 |
| Oct 16, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 3.80% | 1 |
| Oct 15, 2026 | 76.68 | 76.68 | 75.00 | 75.00 | 75.00 | -1.70% | 69 |
| Oct 14, 2026 | 87.50 | 87.50 | 75.66 | 76.30 | 76.30 | -4.61% | 49 |
| Oct 13, 2026 | 80.99 | 80.99 | 76.01 | 79.99 | 79.99 | -0.01% | 1,237 |
| Oct 12, 2026 | 73.40 | 81.00 | 73.40 | 80.00 | 80.00 | 8.77% | 1,020 |
| Oct 9, 2026 | 77.45 | 77.45 | 72.51 | 73.55 | 73.55 | -5.54% | 2,461 |
| Oct 8, 2026 | 76.00 | 78.00 | 76.00 | 77.86 | 77.86 | 1.10% | 592 |
| Oct 7, 2026 | 77.74 | 79.99 | 76.00 | 77.01 | 77.01 | 3.08% | 163 |
| Oct 6, 2026 | 86.00 | 90.99 | 73.20 | 74.71 | 74.71 | -6.66% | 23,501 |
| Oct 5, 2026 | 75.92 | 80.04 | 55.00 | 80.04 | 80.04 | 20.00% | 29,994 |
| 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 |