HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 110.00
+5.50 (5.26%)
At close: Jan 22, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 131.80 | 134.95 | 128.05 | 128.85 | 128.85 | -0.27% | 5,108 |
| Dec 19, 2025 | 128.00 | 136.80 | 128.00 | 129.20 | 129.20 | -5.69% | 30,502 |
| Dec 18, 2025 | 123.10 | 138.90 | 123.10 | 137.00 | 137.00 | 4.46% | 1,220 |
| Dec 17, 2025 | 131.35 | 140.95 | 128.00 | 131.15 | 131.15 | -0.15% | 3,346 |
| Dec 16, 2025 | 135.65 | 135.65 | 130.05 | 131.35 | 131.35 | -2.70% | 2,865 |
| Dec 15, 2025 | 143.00 | 143.10 | 134.95 | 135.00 | 135.00 | -5.66% | 7,778 |
| Dec 12, 2025 | 133.25 | 144.90 | 133.25 | 143.10 | 143.10 | 1.10% | 146 |
| Dec 11, 2025 | 136.05 | 145.00 | 130.60 | 141.55 | 141.55 | -0.25% | 3,822 |
| Dec 10, 2025 | 145.00 | 147.00 | 140.65 | 141.90 | 141.90 | 3.35% | 1,290 |
| Dec 9, 2025 | 142.90 | 142.90 | 130.50 | 137.30 | 137.30 | 5.66% | 1,075 |
| Dec 8, 2025 | 133.00 | 133.00 | 126.05 | 129.95 | 129.95 | -1.55% | 1,404 |
| 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 |