Skip to main content
logo
Hubtown Limited (BOM:532799)
India flag India · Delayed Price · Currency is INR
202.45
+0.55 (0.27%)
At close: Jun 5, 2026

BOM:532799 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026205.00206.00200.35202.45202.450.27%12,484
Jun 4, 2026205.00206.75198.55201.90201.90-1.97%24,493
Jun 3, 2026206.60206.85203.20205.95205.95-0.31%17,378
Jun 2, 2026205.00208.00204.75206.60206.60-0.91%7,301
Jun 1, 2026207.50211.00204.00208.50208.501.48%17,228
May 29, 2026204.00210.10203.75205.45205.45-0.65%13,785
May 27, 2026207.00210.45203.60206.80206.800.34%38,090
May 26, 2026208.00211.15204.95206.10206.10-1.25%24,261
May 25, 2026209.00212.00207.10208.70208.700.53%13,970
May 22, 2026204.95209.95201.40207.60207.600.92%167,164
May 21, 2026208.25210.05204.60205.70205.70-0.56%18,365
May 20, 2026204.95208.00202.60206.85206.85-0.53%8,340
May 19, 2026206.45210.25205.35207.95207.950.73%12,965
May 18, 2026209.10209.10203.00206.45206.45-3.23%18,276
May 15, 2026224.30224.35210.10213.35213.35-5.89%50,132
May 14, 2026225.95227.95219.30226.70226.703.14%30,645
May 13, 2026214.00223.40214.00219.80219.802.21%26,442
May 12, 2026222.00224.80212.50215.05215.05-3.39%29,276
May 11, 2026224.05228.65218.60222.60222.60-1.57%21,564
May 8, 2026218.40228.40216.90226.15226.153.26%82,653
May 7, 2026205.50221.00204.65219.00219.006.57%94,334
May 6, 2026205.65209.50204.15205.50205.500.46%14,675
May 5, 2026208.70210.45203.10204.55204.55-0.22%29,164
May 4, 2026205.40213.55203.20205.00205.001.16%106,677
Apr 30, 2026205.25207.40200.90202.65202.65-2.31%20,999
Apr 29, 2026210.75211.90205.95207.45207.45-1.57%32,936
Apr 28, 2026207.10212.00205.75210.75210.751.76%9,866
Apr 27, 2026205.00209.70203.45207.10207.101.45%17,171
Apr 24, 2026211.40213.75202.50204.15204.15-3.43%20,399
Apr 23, 2026213.00216.55209.60211.40211.40-0.75%31,306
Apr 22, 2026214.00217.05211.45213.00213.00-1.71%11,600
Apr 21, 2026214.10217.50209.95216.70216.702.24%14,104
Apr 20, 2026204.80220.00204.80211.95211.951.39%32,303
Apr 17, 2026210.00212.70206.00209.05209.05-0.45%12,438
Apr 16, 2026207.00211.00204.45210.00210.001.65%23,975
Apr 15, 2026203.65209.80203.65206.60206.601.47%10,215
Apr 13, 2026190.00204.85190.00203.60203.601.37%10,442
Apr 10, 2026199.20204.50197.65200.85200.850.83%8,692
Apr 9, 2026200.00205.05196.10199.20199.20-0.80%19,649
Apr 8, 2026200.50204.30198.30200.80200.803.13%20,589
Apr 7, 2026190.05197.00189.55194.70194.701.33%34,063
Apr 6, 2026185.85194.00180.95192.15192.153.39%15,906
Apr 2, 2026181.20187.40179.40185.85185.85-0.08%33,797
Apr 1, 2026175.25188.00175.25186.00186.008.61%22,163
Mar 30, 2026177.85180.85168.50171.25171.25-5.47%70,793
Mar 27, 2026190.00190.00180.70181.15181.15-5.23%39,566
Mar 25, 2026189.00195.25189.00191.15191.152.91%38,502
Mar 24, 2026188.80192.00183.45185.75185.750.43%56,040
Mar 23, 2026192.00192.65184.00184.95184.95-6.26%16,650
Mar 20, 2026186.95200.20186.95197.30197.305.96%70,998