HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 97.23
+3.81 (4.08%)
At close: May 7, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 100.00 | 103.00 | 99.99 | 102.51 | 102.51 | 5.43% | 2,813 |
| May 7, 2026 | 98.49 | 100.00 | 92.60 | 97.23 | 97.23 | 4.08% | 5,357 |
| May 6, 2026 | 93.00 | 96.90 | 92.50 | 93.42 | 93.42 | -1.17% | 145 |
| May 5, 2026 | 93.00 | 95.00 | 92.50 | 94.53 | 94.53 | 2.29% | 1,529 |
| May 4, 2026 | 91.54 | 93.25 | 91.50 | 92.41 | 92.41 | 0.45% | 609 |
| Apr 30, 2026 | 91.00 | 92.00 | 89.10 | 92.00 | 92.00 | 0.07% | 588 |
| Apr 29, 2026 | 94.00 | 94.00 | 91.00 | 91.94 | 91.94 | -0.50% | 1,640 |
| Apr 28, 2026 | 94.00 | 94.00 | 92.25 | 92.40 | 92.40 | -2.44% | 264 |
| Apr 27, 2026 | 89.70 | 95.89 | 89.70 | 94.71 | 94.71 | 7.62% | 4,952 |
| Apr 24, 2026 | 91.09 | 91.09 | 85.20 | 88.00 | 88.00 | -3.39% | 3,421 |
| Apr 23, 2026 | 89.00 | 91.49 | 88.53 | 91.09 | 91.09 | 1.12% | 3,828 |
| Apr 22, 2026 | 95.47 | 95.47 | 89.00 | 90.08 | 90.08 | 0.09% | 8,729 |
| Apr 21, 2026 | 88.92 | 91.90 | 88.00 | 90.00 | 90.00 | 1.21% | 3,971 |
| Apr 20, 2026 | 89.00 | 92.00 | 87.05 | 88.92 | 88.92 | -1.20% | 6,663 |
| Apr 17, 2026 | 89.00 | 93.00 | 87.00 | 90.00 | 90.00 | 3.13% | 11,526 |
| Apr 16, 2026 | 89.89 | 89.89 | 87.00 | 87.27 | 87.27 | -1.89% | 7,981 |
| Apr 15, 2026 | 86.45 | 89.90 | 86.00 | 88.95 | 88.95 | 1.13% | 9,259 |
| Apr 13, 2026 | 89.50 | 89.50 | 86.92 | 87.96 | 87.96 | -2.22% | 5,002 |
| Apr 10, 2026 | 93.89 | 96.23 | 85.61 | 89.96 | 89.96 | 5.33% | 11,616 |
| Apr 9, 2026 | 85.00 | 96.00 | 84.99 | 85.41 | 85.41 | -5.97% | 18,195 |
| Apr 8, 2026 | 83.43 | 95.00 | 83.43 | 90.83 | 90.83 | 8.87% | 9,293 |
| Apr 7, 2026 | 81.81 | 83.43 | 78.95 | 83.43 | 83.43 | 3.11% | 4,881 |
| Apr 6, 2026 | 81.00 | 81.60 | 75.01 | 80.91 | 80.91 | 10.62% | 7,475 |
| Apr 2, 2026 | 75.58 | 75.58 | 73.00 | 73.14 | 73.14 | -3.19% | 11,299 |
| Apr 1, 2026 | 78.00 | 86.00 | 74.00 | 75.55 | 75.55 | 4.86% | 11,430 |
| Mar 30, 2026 | 79.00 | 79.00 | 71.78 | 72.05 | 72.05 | -8.88% | 28,132 |
| Mar 27, 2026 | 87.00 | 92.00 | 76.21 | 79.07 | 79.07 | -6.93% | 8,685 |
| Mar 25, 2026 | 86.00 | 86.00 | 78.12 | 84.96 | 84.96 | 13.17% | 8,184 |
| Mar 24, 2026 | 81.74 | 81.74 | 71.30 | 75.07 | 75.07 | -4.35% | 14,308 |
| Mar 23, 2026 | 85.30 | 85.30 | 78.40 | 78.48 | 78.48 | -6.18% | 79,933 |
| Mar 20, 2026 | 82.15 | 91.00 | 82.15 | 83.65 | 83.65 | -0.45% | 78,360 |
| Mar 19, 2026 | 87.50 | 87.90 | 84.00 | 84.03 | 84.03 | -4.51% | 5,840 |
| Mar 18, 2026 | 92.00 | 92.99 | 85.06 | 88.00 | 88.00 | 5.40% | 4,964 |
| Mar 17, 2026 | 81.55 | 96.97 | 80.00 | 83.49 | 83.49 | -2.65% | 7,378 |
| Mar 16, 2026 | 87.00 | 88.10 | 83.25 | 85.76 | 85.76 | -2.67% | 2,500 |
| Mar 13, 2026 | 97.96 | 98.00 | 88.00 | 88.11 | 88.11 | -3.74% | 50,655 |
| Mar 12, 2026 | 98.50 | 98.50 | 87.30 | 91.53 | 91.53 | 1.68% | 2,137 |
| Mar 11, 2026 | 87.00 | 99.88 | 85.65 | 90.02 | 90.02 | -1.55% | 66,372 |
| Mar 10, 2026 | 97.44 | 98.99 | 90.05 | 91.44 | 91.44 | -6.16% | 4,413 |
| Mar 9, 2026 | 98.95 | 99.00 | 90.00 | 97.44 | 97.44 | 0.46% | 3,868 |
| Mar 6, 2026 | 99.00 | 99.00 | 96.99 | 96.99 | 96.99 | -1.88% | 4,031 |
| 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 |