HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 98.85
+4.20 (4.44%)
At close: Mar 5, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 100.00 | 100.00 | 95.03 | 98.85 | 98.85 | 4.44% | 8,357 |
| Mar 4, 2026 | 91.00 | 96.00 | 87.80 | 94.65 | 94.65 | -1.41% | 4,619 |
| Mar 2, 2026 | 98.40 | 100.00 | 95.89 | 96.00 | 96.00 | -3.03% | 2,887 |
| Feb 27, 2026 | 108.00 | 108.00 | 99.00 | 99.00 | 99.00 | 1.38% | 2,768 |
| Feb 26, 2026 | 101.20 | 101.20 | 96.55 | 97.65 | 97.65 | -2.35% | 716 |
| Feb 25, 2026 | 104.00 | 104.00 | 95.30 | 100.00 | 100.00 | - | 7,571 |
| Feb 24, 2026 | 99.50 | 100.00 | 97.00 | 100.00 | 100.00 | - | 2,867 |
| Feb 23, 2026 | 96.15 | 107.00 | 96.15 | 100.00 | 100.00 | -0.89% | 8,845 |
| Feb 20, 2026 | 109.00 | 109.00 | 100.00 | 100.90 | 100.90 | -4.27% | 5,066 |
| Feb 19, 2026 | 115.00 | 115.00 | 105.00 | 105.40 | 105.40 | -2.23% | 4,995 |
| Feb 18, 2026 | 115.50 | 117.95 | 106.00 | 107.80 | 107.80 | -2.18% | 7,982 |
| Feb 17, 2026 | 119.70 | 119.70 | 106.30 | 110.20 | 110.20 | -7.24% | 4,602 |
| Feb 16, 2026 | 120.00 | 120.00 | 112.00 | 118.80 | 118.80 | 0.68% | 5,246 |
| Feb 13, 2026 | 120.60 | 120.60 | 117.90 | 118.00 | 118.00 | 4.06% | 3,030 |
| Feb 12, 2026 | 117.95 | 120.00 | 113.30 | 113.40 | 113.40 | -1.90% | 9,655 |
| Feb 11, 2026 | 119.90 | 120.00 | 113.95 | 115.60 | 115.60 | 0.04% | 8,976 |
| Feb 10, 2026 | 127.50 | 127.50 | 113.15 | 115.55 | 115.55 | -3.59% | 13,804 |
| Feb 9, 2026 | 113.45 | 120.00 | 107.05 | 119.85 | 119.85 | 12.59% | 5,162 |
| Feb 6, 2026 | 105.00 | 110.00 | 100.00 | 106.45 | 106.45 | 7.58% | 2,018 |
| Feb 5, 2026 | 105.00 | 105.00 | 96.55 | 98.95 | 98.95 | -4.12% | 4,484 |
| Feb 4, 2026 | 109.00 | 109.00 | 100.00 | 103.20 | 103.20 | -0.15% | 20,894 |
| Feb 3, 2026 | 106.00 | 110.50 | 101.70 | 103.35 | 103.35 | 2.38% | 10,751 |
| Feb 2, 2026 | 105.50 | 105.50 | 97.00 | 100.95 | 100.95 | -2.37% | 5,160 |
| Feb 1, 2026 | 98.70 | 104.95 | 98.70 | 103.40 | 103.40 | -2.36% | 771 |
| Jan 30, 2026 | 109.95 | 110.00 | 101.05 | 105.90 | 105.90 | -1.81% | 4,366 |
| Jan 29, 2026 | 115.00 | 115.00 | 106.50 | 107.85 | 107.85 | -6.30% | 1,824 |
| Jan 28, 2026 | 122.95 | 122.95 | 114.50 | 115.10 | 115.10 | 0.52% | 708 |
| Jan 27, 2026 | 116.00 | 120.00 | 110.00 | 114.50 | 114.50 | -1.12% | 314 |
| Jan 23, 2026 | 110.00 | 116.95 | 107.60 | 115.80 | 115.80 | 5.27% | 1,299 |
| Jan 22, 2026 | 104.50 | 114.75 | 104.50 | 110.00 | 110.00 | 5.26% | 1,765 |
| Jan 21, 2026 | 102.60 | 107.45 | 102.60 | 104.50 | 104.50 | -4.91% | 5,587 |
| Jan 20, 2026 | 112.25 | 112.25 | 108.30 | 109.90 | 109.90 | -1.87% | 758 |
| Jan 19, 2026 | 115.00 | 116.50 | 111.15 | 112.00 | 112.00 | -4.27% | 5,164 |
| Jan 16, 2026 | 112.00 | 120.50 | 112.00 | 117.00 | 117.00 | -0.76% | 1,134 |
| Jan 14, 2026 | 122.00 | 124.80 | 112.50 | 117.90 | 117.90 | 3.01% | 22,760 |
| Jan 13, 2026 | 119.95 | 119.95 | 111.00 | 114.45 | 114.45 | -4.59% | 1,483 |
| Jan 12, 2026 | 119.50 | 124.85 | 111.00 | 119.95 | 119.95 | 1.31% | 1,743 |
| Jan 9, 2026 | 125.00 | 125.00 | 117.05 | 118.40 | 118.40 | -1.62% | 2,062 |
| Jan 8, 2026 | 127.45 | 127.45 | 118.05 | 120.35 | 120.35 | 0.21% | 1,507 |
| Jan 7, 2026 | 117.60 | 127.00 | 117.60 | 120.10 | 120.10 | -6.06% | 2,705 |
| Jan 6, 2026 | 127.15 | 128.00 | 122.60 | 127.85 | 127.85 | 0.55% | 344 |
| Jan 5, 2026 | 122.45 | 129.10 | 122.45 | 127.15 | 127.15 | 1.76% | 21,812 |
| Jan 2, 2026 | 123.00 | 126.95 | 120.25 | 124.95 | 124.95 | -0.12% | 3,895 |
| Jan 1, 2026 | 122.00 | 129.95 | 122.00 | 125.10 | 125.10 | 1.17% | 422 |
| Dec 31, 2025 | 130.00 | 130.00 | 120.00 | 123.65 | 123.65 | -1.87% | 3,523 |
| Dec 30, 2025 | 126.05 | 129.95 | 122.10 | 126.00 | 126.00 | - | 550 |
| Dec 29, 2025 | 129.00 | 131.90 | 120.70 | 126.00 | 126.00 | -3.41% | 5,394 |
| Dec 26, 2025 | 121.55 | 135.90 | 121.55 | 130.45 | 130.45 | 4.40% | 1,169 |
| Dec 24, 2025 | 128.80 | 128.95 | 120.20 | 124.95 | 124.95 | -2.84% | 5,375 |
| Dec 23, 2025 | 128.25 | 136.00 | 126.00 | 128.60 | 128.60 | -0.19% | 4,076 |