Hubtown Limited (BOM:532799)
India · Delayed Price · Currency is INR 206.90
+7.85 (3.94%)
At close: Jul 21, 2026
BOM:532799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 199.05 | 209.10 | 197.50 | 206.90 | 206.90 | 3.94% | 13,882 |
| Jul 20, 2026 | 199.70 | 201.15 | 198.00 | 199.05 | 199.05 | -1.82% | 8,877 |
| Jul 17, 2026 | 201.30 | 203.90 | 197.95 | 202.75 | 202.75 | 0.37% | 11,179 |
| Jul 16, 2026 | 205.95 | 206.00 | 201.45 | 202.00 | 202.00 | -0.93% | 8,540 |
| Jul 15, 2026 | 207.10 | 210.15 | 203.00 | 203.90 | 203.90 | -0.63% | 10,853 |
| Jul 14, 2026 | 210.95 | 210.95 | 203.05 | 205.20 | 205.20 | -2.36% | 16,102 |
| Jul 13, 2026 | 204.05 | 214.00 | 204.05 | 210.15 | 210.15 | 1.33% | 26,337 |
| Jul 10, 2026 | 204.95 | 211.00 | 203.25 | 207.40 | 207.40 | 1.52% | 44,547 |
| Jul 9, 2026 | 203.60 | 206.00 | 201.00 | 204.30 | 204.30 | 1.52% | 40,128 |
| Jul 8, 2026 | 209.05 | 210.25 | 199.30 | 201.25 | 201.25 | -4.17% | 41,323 |
| Jul 7, 2026 | 217.80 | 218.00 | 207.90 | 210.00 | 210.00 | -3.51% | 35,542 |
| Jul 6, 2026 | 211.95 | 218.00 | 211.25 | 217.65 | 217.65 | 2.02% | 24,515 |
| Jul 3, 2026 | 213.00 | 214.30 | 210.40 | 213.35 | 213.35 | 0.14% | 12,504 |
| Jul 2, 2026 | 208.00 | 216.25 | 207.95 | 213.05 | 213.05 | -0.35% | 12,064 |
| Jul 1, 2026 | 207.55 | 217.90 | 205.00 | 213.80 | 213.80 | 3.01% | 183,329 |
| Jun 30, 2026 | 207.40 | 208.90 | 204.00 | 207.55 | 207.55 | 1.02% | 141,649 |
| Jun 29, 2026 | 211.00 | 212.00 | 204.00 | 205.45 | 205.45 | -2.00% | 18,925 |
| Jun 25, 2026 | 217.90 | 217.95 | 208.80 | 209.65 | 209.65 | -2.10% | 19,241 |
| Jun 24, 2026 | 207.85 | 218.60 | 207.85 | 214.15 | 214.15 | 3.58% | 76,956 |
| Jun 23, 2026 | 204.35 | 212.00 | 201.10 | 206.75 | 206.75 | 2.91% | 61,409 |
| Jun 22, 2026 | 195.45 | 202.95 | 195.30 | 200.90 | 200.90 | 3.29% | 12,401 |
| Jun 19, 2026 | 198.00 | 199.50 | 193.35 | 194.50 | 194.50 | -1.77% | 34,736 |
| Jun 18, 2026 | 196.90 | 199.70 | 196.00 | 198.00 | 198.00 | 0.92% | 16,607 |
| Jun 17, 2026 | 204.05 | 205.20 | 195.00 | 196.20 | 196.20 | -2.65% | 14,085 |
| Jun 16, 2026 | 192.00 | 204.90 | 191.45 | 201.55 | 201.55 | 4.95% | 37,067 |
| Jun 15, 2026 | 188.00 | 193.75 | 187.20 | 192.05 | 192.05 | 3.25% | 22,784 |
| Jun 12, 2026 | 184.05 | 187.20 | 179.95 | 186.00 | 186.00 | 3.33% | 16,895 |
| Jun 11, 2026 | 188.15 | 190.55 | 177.35 | 180.00 | 180.00 | -5.09% | 82,303 |
| Jun 10, 2026 | 196.00 | 197.80 | 188.20 | 189.65 | 189.65 | -3.83% | 46,601 |
| Jun 9, 2026 | 196.05 | 198.05 | 192.55 | 197.20 | 197.20 | -0.08% | 23,695 |
| Jun 8, 2026 | 202.35 | 202.35 | 194.65 | 197.35 | 197.35 | -2.52% | 32,075 |
| Jun 5, 2026 | 205.00 | 206.00 | 200.35 | 202.45 | 202.45 | 0.27% | 12,484 |
| Jun 4, 2026 | 205.00 | 206.75 | 198.55 | 201.90 | 201.90 | -1.97% | 24,493 |
| Jun 3, 2026 | 206.60 | 206.85 | 203.20 | 205.95 | 205.95 | -0.31% | 17,378 |
| Jun 2, 2026 | 205.00 | 208.00 | 204.75 | 206.60 | 206.60 | -0.91% | 7,301 |
| Jun 1, 2026 | 207.50 | 211.00 | 204.00 | 208.50 | 208.50 | 1.48% | 17,228 |
| May 29, 2026 | 204.00 | 210.10 | 203.75 | 205.45 | 205.45 | -0.65% | 13,785 |
| May 27, 2026 | 207.00 | 210.45 | 203.60 | 206.80 | 206.80 | 0.34% | 38,090 |
| May 26, 2026 | 208.00 | 211.15 | 204.95 | 206.10 | 206.10 | -1.25% | 24,261 |
| May 25, 2026 | 209.00 | 212.00 | 207.10 | 208.70 | 208.70 | 0.53% | 13,970 |
| May 22, 2026 | 204.95 | 209.95 | 201.40 | 207.60 | 207.60 | 0.92% | 167,164 |
| May 21, 2026 | 208.25 | 210.05 | 204.60 | 205.70 | 205.70 | -0.56% | 18,365 |
| May 20, 2026 | 204.95 | 208.00 | 202.60 | 206.85 | 206.85 | -0.53% | 8,340 |
| May 19, 2026 | 206.45 | 210.25 | 205.35 | 207.95 | 207.95 | 0.73% | 12,965 |
| May 18, 2026 | 209.10 | 209.10 | 203.00 | 206.45 | 206.45 | -3.23% | 18,276 |
| May 15, 2026 | 224.30 | 224.35 | 210.10 | 213.35 | 213.35 | -5.89% | 50,132 |
| May 14, 2026 | 225.95 | 227.95 | 219.30 | 226.70 | 226.70 | 3.14% | 30,645 |
| May 13, 2026 | 214.00 | 223.40 | 214.00 | 219.80 | 219.80 | 2.21% | 26,442 |
| May 12, 2026 | 222.00 | 224.80 | 212.50 | 215.05 | 215.05 | -3.39% | 29,276 |
| May 11, 2026 | 224.05 | 228.65 | 218.60 | 222.60 | 222.60 | -1.57% | 21,564 |