HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 132.00
-0.15 (-0.11%)
At close: Dec 5, 2025
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.50 | 136.75 | 128.50 | 132.00 | 132.00 | -0.11% | 4,753 |
| Dec 4, 2025 | 143.80 | 143.80 | 131.20 | 132.15 | 132.15 | -4.31% | 12,222 |
| Dec 3, 2025 | 148.00 | 148.00 | 135.05 | 138.10 | 138.10 | -2.71% | 2,365 |
| Dec 2, 2025 | 141.65 | 147.95 | 137.00 | 141.95 | 141.95 | 0.32% | 3,868 |
| Dec 1, 2025 | 143.50 | 150.00 | 141.00 | 141.50 | 141.50 | -2.82% | 1,605 |
| Nov 28, 2025 | 142.85 | 149.00 | 142.85 | 145.60 | 145.60 | 1.93% | 891 |
| Nov 27, 2025 | 144.90 | 147.00 | 141.20 | 142.85 | 142.85 | -2.49% | 2,450 |
| Nov 26, 2025 | 144.00 | 147.00 | 144.00 | 146.50 | 146.50 | 1.74% | 1,886 |
| Nov 25, 2025 | 150.00 | 150.00 | 142.20 | 144.00 | 144.00 | -1.10% | 3,171 |
| Nov 24, 2025 | 148.90 | 152.45 | 144.00 | 145.60 | 145.60 | -2.25% | 4,716 |
| Nov 21, 2025 | 158.75 | 158.75 | 147.00 | 148.95 | 148.95 | -1.91% | 3,110 |
| Nov 20, 2025 | 156.00 | 160.00 | 150.00 | 151.85 | 151.85 | -1.84% | 856 |
| Nov 19, 2025 | 159.85 | 159.95 | 153.90 | 154.70 | 154.70 | -1.53% | 954 |
| Nov 18, 2025 | 162.95 | 162.95 | 154.00 | 157.10 | 157.10 | -1.16% | 1,301 |
| Nov 17, 2025 | 164.80 | 164.80 | 157.50 | 158.95 | 158.95 | 0.63% | 4,086 |
| Nov 14, 2025 | 165.00 | 165.50 | 157.95 | 157.95 | 157.95 | - | 1,850 |
| Nov 13, 2025 | 156.00 | 162.95 | 153.10 | 157.95 | 157.95 | -0.85% | 2,040 |
| Nov 12, 2025 | 164.45 | 171.70 | 158.05 | 159.30 | 159.30 | -3.16% | 6,876 |
| Nov 11, 2025 | 166.05 | 166.05 | 160.80 | 164.50 | 164.50 | 1.08% | 3,456 |
| Nov 10, 2025 | 169.10 | 169.10 | 160.20 | 162.75 | 162.75 | -1.81% | 3,806 |
| Nov 7, 2025 | 170.30 | 179.80 | 165.55 | 165.75 | 165.75 | -4.16% | 9,549 |
| Nov 6, 2025 | 165.00 | 176.90 | 162.35 | 172.95 | 172.95 | 1.65% | 4,698 |
| Nov 4, 2025 | 177.80 | 182.30 | 168.50 | 170.15 | 170.15 | -2.02% | 10,729 |
| Nov 3, 2025 | 167.05 | 173.65 | 167.05 | 173.65 | 173.65 | 4.99% | 27,325 |
| Oct 31, 2025 | 162.95 | 165.40 | 151.30 | 165.40 | 165.40 | 4.98% | 16,672 |
| Oct 30, 2025 | 150.05 | 157.55 | 150.05 | 157.55 | 157.55 | 5.00% | 11,702 |
| Oct 29, 2025 | 148.00 | 154.00 | 145.30 | 150.05 | 150.05 | 0.70% | 1,993 |
| Oct 28, 2025 | 152.00 | 152.00 | 145.40 | 149.00 | 149.00 | -0.27% | 734 |
| Oct 27, 2025 | 147.60 | 149.95 | 146.00 | 149.40 | 149.40 | 1.70% | 1,194 |
| Oct 24, 2025 | 144.95 | 147.00 | 139.30 | 146.90 | 146.90 | 2.66% | 3,550 |
| Oct 23, 2025 | 143.00 | 145.00 | 138.50 | 143.10 | 143.10 | 0.32% | 6,943 |
| Oct 21, 2025 | 141.50 | 143.00 | 138.15 | 142.65 | 142.65 | 4.12% | 10,575 |
| Oct 20, 2025 | 144.00 | 144.00 | 136.75 | 137.00 | 137.00 | -2.53% | 17,943 |
| Oct 17, 2025 | 135.25 | 144.90 | 135.25 | 140.55 | 140.55 | 0.93% | 50,580 |
| Oct 16, 2025 | 135.25 | 144.50 | 135.25 | 139.25 | 139.25 | 0.69% | 85,984 |
| Oct 15, 2025 | 141.90 | 141.90 | 132.25 | 138.30 | 138.30 | 1.58% | 5,401 |
| Oct 14, 2025 | 140.15 | 149.80 | 135.85 | 136.15 | 136.15 | -4.79% | 12,561 |
| Oct 13, 2025 | 139.25 | 152.60 | 139.25 | 143.00 | 143.00 | -1.95% | 4,316 |
| Oct 10, 2025 | 143.65 | 149.00 | 138.00 | 145.85 | 145.85 | 1.53% | 8,912 |
| Oct 9, 2025 | 138.90 | 143.65 | 133.20 | 143.65 | 143.65 | 4.97% | 21,102 |
| Oct 8, 2025 | 142.00 | 147.60 | 136.80 | 136.85 | 136.85 | -4.93% | 36,378 |
| Oct 7, 2025 | 150.00 | 153.70 | 141.00 | 143.95 | 143.95 | -2.90% | 6,397 |
| Oct 6, 2025 | 156.05 | 156.05 | 148.25 | 148.25 | 148.25 | -5.00% | 17,240 |
| Oct 3, 2025 | 158.10 | 160.00 | 154.50 | 156.05 | 156.05 | -1.30% | 3,382 |
| Oct 1, 2025 | 169.90 | 169.90 | 157.50 | 158.10 | 158.10 | -3.60% | 7,568 |
| Sep 30, 2025 | 159.25 | 167.20 | 158.50 | 164.00 | 164.00 | 2.98% | 4,098 |
| Sep 29, 2025 | 160.00 | 163.95 | 154.25 | 159.25 | 159.25 | 0.31% | 4,117 |
| Sep 26, 2025 | 161.00 | 167.85 | 156.05 | 158.75 | 158.75 | -1.58% | 4,459 |
| Sep 25, 2025 | 166.55 | 169.75 | 161.00 | 161.30 | 161.30 | -3.15% | 3,475 |
| Sep 24, 2025 | 170.20 | 175.85 | 164.35 | 166.55 | 166.55 | -2.14% | 4,394 |