Hubtown Limited (BOM:532799)
India · Delayed Price · Currency is INR 185.85
-0.15 (-0.08%)
At close: Apr 2, 2026
BOM:532799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 181.20 | 187.40 | 179.40 | 185.85 | 185.85 | -0.08% | 33,797 |
| Apr 1, 2026 | 175.25 | 188.00 | 175.25 | 186.00 | 186.00 | 8.61% | 22,163 |
| Mar 30, 2026 | 177.85 | 180.85 | 168.50 | 171.25 | 171.25 | -5.47% | 70,793 |
| Mar 27, 2026 | 190.00 | 190.00 | 180.70 | 181.15 | 181.15 | -5.23% | 39,566 |
| Mar 25, 2026 | 189.00 | 195.25 | 189.00 | 191.15 | 191.15 | 2.91% | 38,502 |
| Mar 24, 2026 | 188.80 | 192.00 | 183.45 | 185.75 | 185.75 | 0.43% | 56,040 |
| Mar 23, 2026 | 192.00 | 192.65 | 184.00 | 184.95 | 184.95 | -6.26% | 16,650 |
| Mar 20, 2026 | 186.95 | 200.20 | 186.95 | 197.30 | 197.30 | 5.96% | 70,998 |
| Mar 19, 2026 | 190.65 | 196.85 | 184.50 | 186.20 | 186.20 | -5.46% | 91,119 |
| Mar 18, 2026 | 183.75 | 199.60 | 183.75 | 196.95 | 196.95 | 6.57% | 45,852 |
| Mar 17, 2026 | 189.85 | 189.90 | 180.00 | 184.80 | 184.80 | -2.79% | 255,011 |
| Mar 16, 2026 | 197.10 | 202.70 | 187.70 | 190.10 | 190.10 | -4.18% | 69,904 |
| Mar 13, 2026 | 203.30 | 204.30 | 195.05 | 198.40 | 198.40 | -2.41% | 67,721 |
| Mar 12, 2026 | 208.70 | 212.55 | 203.00 | 203.30 | 203.30 | -4.24% | 31,065 |
| Mar 11, 2026 | 220.05 | 224.80 | 211.35 | 212.30 | 212.30 | -2.28% | 16,030 |
| Mar 10, 2026 | 210.05 | 220.15 | 206.90 | 217.25 | 217.25 | 4.72% | 25,178 |
| Mar 9, 2026 | 210.00 | 210.00 | 200.40 | 207.45 | 207.45 | -3.04% | 16,505 |
| Mar 6, 2026 | 217.00 | 225.70 | 211.10 | 213.95 | 213.95 | -1.93% | 13,795 |
| Mar 5, 2026 | 206.80 | 223.85 | 201.00 | 218.15 | 218.15 | 8.00% | 27,496 |
| Mar 4, 2026 | 201.05 | 208.45 | 199.70 | 202.00 | 202.00 | -2.34% | 17,498 |
| Mar 2, 2026 | 205.75 | 208.55 | 198.90 | 206.85 | 206.85 | -3.50% | 24,647 |
| Feb 27, 2026 | 210.40 | 220.50 | 210.40 | 214.35 | 214.35 | 1.16% | 22,008 |
| Feb 26, 2026 | 205.85 | 215.80 | 205.80 | 211.90 | 211.90 | 5.48% | 26,931 |
| Feb 25, 2026 | 202.55 | 205.05 | 199.95 | 200.90 | 200.90 | -0.17% | 19,318 |
| Feb 24, 2026 | 207.60 | 207.60 | 200.20 | 201.25 | 201.25 | -3.25% | 14,682 |
| Feb 23, 2026 | 213.85 | 213.85 | 207.50 | 208.00 | 208.00 | -2.74% | 10,811 |
| Feb 20, 2026 | 211.00 | 214.50 | 207.65 | 213.85 | 213.85 | 1.66% | 20,505 |
| Feb 19, 2026 | 214.30 | 216.95 | 209.20 | 210.35 | 210.35 | -1.84% | 6,911 |
| Feb 18, 2026 | 212.65 | 215.10 | 211.85 | 214.30 | 214.30 | 1.28% | 5,444 |
| Feb 17, 2026 | 215.85 | 217.30 | 210.90 | 211.60 | 211.60 | -1.83% | 5,709 |
| Feb 16, 2026 | 220.85 | 220.85 | 211.45 | 215.55 | 215.55 | -2.40% | 20,331 |
| Feb 13, 2026 | 229.75 | 230.00 | 220.00 | 220.85 | 220.85 | -4.85% | 26,695 |
| Feb 12, 2026 | 232.10 | 236.15 | 230.00 | 232.10 | 232.10 | -0.66% | 38,659 |
| Feb 11, 2026 | 239.05 | 239.55 | 230.00 | 233.65 | 233.65 | -3.05% | 23,796 |
| Feb 10, 2026 | 243.50 | 247.20 | 236.10 | 241.00 | 241.00 | -0.12% | 23,628 |
| Feb 9, 2026 | 221.25 | 253.50 | 219.85 | 241.30 | 241.30 | 9.63% | 154,278 |
| Feb 6, 2026 | 223.60 | 226.45 | 216.50 | 220.10 | 220.10 | -1.57% | 8,838 |
| Feb 5, 2026 | 220.10 | 227.00 | 213.25 | 223.60 | 223.60 | 1.43% | 6,815 |
| Feb 4, 2026 | 212.15 | 227.35 | 211.05 | 220.45 | 220.45 | 3.91% | 23,454 |
| Feb 3, 2026 | 209.90 | 213.85 | 206.15 | 212.15 | 212.15 | 3.69% | 21,334 |
| Feb 2, 2026 | 205.30 | 206.05 | 200.00 | 204.60 | 204.60 | -1.30% | 8,466 |
| Feb 1, 2026 | 207.35 | 216.55 | 202.05 | 207.30 | 207.30 | 0.85% | 13,507 |
| Jan 30, 2026 | 201.80 | 209.50 | 201.00 | 205.55 | 205.55 | -0.24% | 11,834 |
| Jan 29, 2026 | 211.35 | 214.65 | 204.70 | 206.05 | 206.05 | -2.51% | 18,848 |
| Jan 28, 2026 | 199.90 | 213.05 | 199.90 | 211.35 | 211.35 | 4.40% | 82,698 |
| Jan 27, 2026 | 202.70 | 203.00 | 194.65 | 202.45 | 202.45 | -0.05% | 24,747 |
| Jan 23, 2026 | 222.00 | 222.00 | 200.25 | 202.55 | 202.55 | -7.11% | 21,741 |
| Jan 22, 2026 | 203.90 | 221.10 | 201.40 | 218.05 | 218.05 | 8.08% | 30,390 |
| Jan 21, 2026 | 203.95 | 210.70 | 200.00 | 201.75 | 201.75 | -2.16% | 32,826 |
| Jan 20, 2026 | 216.75 | 218.50 | 205.20 | 206.20 | 206.20 | -5.41% | 136,082 |