Hubtown Limited (BOM:532799)
India · Delayed Price · Currency is INR 202.65
-4.80 (-2.31%)
At close: Apr 30, 2026
BOM:532799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 205.25 | 207.40 | 200.90 | 202.65 | 202.65 | -2.31% | 20,999 |
| Apr 29, 2026 | 210.75 | 211.90 | 205.95 | 207.45 | 207.45 | -1.57% | 32,936 |
| Apr 28, 2026 | 207.10 | 212.00 | 205.75 | 210.75 | 210.75 | 1.76% | 9,866 |
| Apr 27, 2026 | 205.00 | 209.70 | 203.45 | 207.10 | 207.10 | 1.45% | 17,171 |
| Apr 24, 2026 | 211.40 | 213.75 | 202.50 | 204.15 | 204.15 | -3.43% | 20,399 |
| Apr 23, 2026 | 213.00 | 216.55 | 209.60 | 211.40 | 211.40 | -0.75% | 31,306 |
| Apr 22, 2026 | 214.00 | 217.05 | 211.45 | 213.00 | 213.00 | -1.71% | 11,600 |
| Apr 21, 2026 | 214.10 | 217.50 | 209.95 | 216.70 | 216.70 | 2.24% | 14,104 |
| Apr 20, 2026 | 204.80 | 220.00 | 204.80 | 211.95 | 211.95 | 1.39% | 32,303 |
| Apr 17, 2026 | 210.00 | 212.70 | 206.00 | 209.05 | 209.05 | -0.45% | 12,438 |
| Apr 16, 2026 | 207.00 | 211.00 | 204.45 | 210.00 | 210.00 | 1.65% | 23,975 |
| Apr 15, 2026 | 203.65 | 209.80 | 203.65 | 206.60 | 206.60 | 1.47% | 10,215 |
| Apr 13, 2026 | 190.00 | 204.85 | 190.00 | 203.60 | 203.60 | 1.37% | 10,442 |
| Apr 10, 2026 | 199.20 | 204.50 | 197.65 | 200.85 | 200.85 | 0.83% | 8,692 |
| Apr 9, 2026 | 200.00 | 205.05 | 196.10 | 199.20 | 199.20 | -0.80% | 19,649 |
| Apr 8, 2026 | 200.50 | 204.30 | 198.30 | 200.80 | 200.80 | 3.13% | 20,589 |
| Apr 7, 2026 | 190.05 | 197.00 | 189.55 | 194.70 | 194.70 | 1.33% | 34,063 |
| Apr 6, 2026 | 185.85 | 194.00 | 180.95 | 192.15 | 192.15 | 3.39% | 15,906 |
| 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 |