Hubtown Limited (BOM:532799)
India · Delayed Price · Currency is INR 170.20
+2.15 (1.28%)
At close: Oct 6, 2026
BOM:532799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 170.05 | 171.80 | 164.20 | 164.70 | 164.70 | -3.23% | 19,502 |
| Oct 6, 2026 | 171.45 | 174.60 | 168.20 | 170.20 | 170.20 | 1.28% | 21,802 |
| Oct 5, 2026 | 175.05 | 178.25 | 167.25 | 168.05 | 168.05 | -5.11% | 38,661 |
| Oct 1, 2026 | 182.40 | 184.05 | 174.60 | 177.10 | 177.10 | -2.80% | 22,641 |
| Sep 30, 2026 | 167.90 | 185.95 | 167.50 | 182.20 | 182.20 | 9.92% | 74,984 |
| Sep 29, 2026 | 169.30 | 169.30 | 165.35 | 165.75 | 165.75 | -1.16% | 7,789 |
| Sep 28, 2026 | 170.80 | 171.20 | 167.30 | 167.70 | 167.70 | -2.50% | 21,688 |
| Sep 25, 2026 | 167.95 | 173.55 | 167.95 | 172.00 | 172.00 | -0.86% | 32,764 |
| Sep 24, 2026 | 175.15 | 176.75 | 172.50 | 173.50 | 173.50 | -1.73% | 6,077 |
| Sep 23, 2026 | 176.00 | 180.00 | 176.00 | 176.55 | 176.55 | 0.28% | 12,183 |
| Sep 22, 2026 | 175.50 | 179.00 | 174.90 | 176.05 | 176.05 | 0.31% | 3,243 |
| Sep 21, 2026 | 177.20 | 178.45 | 174.70 | 175.50 | 175.50 | -0.99% | 6,892 |
| Sep 18, 2026 | 175.75 | 179.95 | 174.35 | 177.25 | 177.25 | 2.40% | 22,244 |
| Sep 17, 2026 | 175.25 | 179.50 | 173.00 | 173.10 | 173.10 | -1.76% | 15,471 |
| Sep 16, 2026 | 173.45 | 180.00 | 168.55 | 176.20 | 176.20 | 1.59% | 19,559 |
| Sep 15, 2026 | 181.35 | 182.20 | 172.60 | 173.45 | 173.45 | -4.38% | 20,409 |
| 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 |