Hubtown Limited (BOM:532799)
India · Delayed Price · Currency is INR 181.40
-2.65 (-1.44%)
At close: Sep 11, 2026
BOM:532799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 183.00 | 183.00 | 178.95 | 181.40 | 181.40 | -1.44% | 25,341 |
| Sep 10, 2026 | 184.00 | 185.10 | 182.30 | 184.05 | 184.05 | 0.16% | 22,364 |
| Sep 9, 2026 | 183.45 | 189.00 | 182.15 | 183.75 | 183.75 | -0.92% | 11,642 |
| Sep 8, 2026 | 189.45 | 189.50 | 185.00 | 185.45 | 185.45 | -2.34% | 7,617 |
| Sep 7, 2026 | 187.80 | 193.40 | 186.00 | 189.90 | 189.90 | 0.18% | 20,959 |
| Sep 4, 2026 | 192.65 | 197.15 | 188.10 | 189.55 | 189.55 | -1.40% | 20,308 |
| Sep 3, 2026 | 181.00 | 195.00 | 181.00 | 192.25 | 192.25 | 6.75% | 56,047 |
| Sep 2, 2026 | 179.55 | 181.65 | 177.70 | 180.10 | 180.10 | -0.39% | 9,747 |
| Sep 1, 2026 | 181.50 | 182.95 | 179.00 | 180.80 | 180.80 | -0.50% | 10,808 |
| Aug 31, 2026 | 185.50 | 185.50 | 181.30 | 181.70 | 181.70 | -2.21% | 21,607 |
| Aug 28, 2026 | 185.50 | 187.70 | 183.35 | 185.80 | 185.80 | 0.49% | 24,705 |
| Aug 27, 2026 | 189.30 | 189.30 | 184.35 | 184.90 | 184.90 | -1.94% | 31,811 |
| Aug 26, 2026 | 189.30 | 195.00 | 185.40 | 188.55 | 188.55 | -0.08% | 30,538 |
| Aug 25, 2026 | 191.00 | 192.95 | 187.50 | 188.70 | 188.70 | -1.56% | 11,993 |
| Aug 24, 2026 | 193.00 | 198.00 | 189.35 | 191.70 | 191.70 | -1.54% | 37,423 |
| Aug 21, 2026 | 198.00 | 200.05 | 193.85 | 194.70 | 194.70 | -1.54% | 21,453 |
| Aug 20, 2026 | 180.45 | 205.40 | 180.35 | 197.75 | 197.75 | 9.98% | 155,451 |
| Aug 19, 2026 | 181.60 | 181.60 | 178.50 | 179.80 | 179.80 | -0.36% | 34,525 |
| Aug 18, 2026 | 182.90 | 183.05 | 179.85 | 180.45 | 180.45 | -1.34% | 16,740 |
| Aug 17, 2026 | 186.50 | 187.55 | 182.80 | 182.90 | 182.90 | -1.77% | 15,616 |
| Aug 14, 2026 | 190.20 | 191.00 | 184.95 | 186.20 | 186.20 | -2.08% | 10,550 |
| Aug 13, 2026 | 178.15 | 191.00 | 177.75 | 190.15 | 190.15 | 6.65% | 35,947 |
| Aug 12, 2026 | 179.20 | 179.85 | 177.00 | 178.30 | 178.30 | -0.61% | 22,125 |
| Aug 11, 2026 | 179.45 | 180.50 | 175.75 | 179.40 | 179.40 | 0.59% | 17,178 |
| Aug 10, 2026 | 174.20 | 179.70 | 173.20 | 178.35 | 178.35 | 1.83% | 18,625 |
| Aug 7, 2026 | 179.50 | 181.10 | 174.35 | 175.15 | 175.15 | -2.59% | 36,436 |
| Aug 6, 2026 | 180.80 | 183.10 | 178.10 | 179.80 | 179.80 | -1.02% | 12,568 |
| Aug 5, 2026 | 188.65 | 190.80 | 180.00 | 181.65 | 181.65 | -3.45% | 59,001 |
| Aug 4, 2026 | 188.35 | 193.80 | 186.00 | 188.15 | 188.15 | -1.52% | 45,168 |
| Aug 3, 2026 | 191.40 | 193.95 | 188.35 | 191.05 | 191.05 | 0.29% | 32,925 |
| Jul 31, 2026 | 189.00 | 191.50 | 187.20 | 190.50 | 190.50 | 1.68% | 12,070 |
| Jul 30, 2026 | 179.40 | 191.40 | 179.40 | 187.35 | 187.35 | -2.22% | 18,333 |
| Jul 29, 2026 | 190.00 | 193.00 | 189.70 | 191.60 | 191.60 | 0.87% | 14,658 |
| Jul 28, 2026 | 196.15 | 199.10 | 189.00 | 189.95 | 189.95 | -3.26% | 29,448 |
| Jul 27, 2026 | 195.00 | 199.90 | 195.00 | 196.35 | 196.35 | 0.67% | 21,423 |
| Jul 24, 2026 | 196.20 | 197.70 | 193.05 | 195.05 | 195.05 | -1.54% | 17,949 |
| Jul 23, 2026 | 200.00 | 201.25 | 197.85 | 198.10 | 198.10 | -1.81% | 10,410 |
| Jul 22, 2026 | 205.95 | 208.00 | 201.00 | 201.75 | 201.75 | -2.49% | 40,220 |
| 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 |