HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 79.18
-3.82 (-4.60%)
At close: Nov 13, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.55 | 85.00 | 78.05 | 79.18 | 79.18 | -4.60% | 3,940 |
| Nov 12, 2026 | 82.50 | 84.99 | 82.50 | 83.00 | 83.00 | 1.87% | 6,252 |
| Nov 11, 2026 | 79.99 | 82.39 | 75.06 | 81.48 | 81.48 | 4.78% | 7,112 |
| Nov 9, 2026 | 82.00 | 82.74 | 73.23 | 77.76 | 77.76 | -2.80% | 3,343 |
| Nov 8, 2026 | 80.00 | 82.90 | 75.20 | 80.00 | 80.00 | 0.06% | 599 |
| Nov 6, 2026 | 77.94 | 81.99 | 77.94 | 79.95 | 79.95 | 2.61% | 929 |
| Nov 5, 2026 | 79.99 | 81.97 | 77.25 | 77.92 | 77.92 | 1.19% | 6,142 |
| Nov 4, 2026 | 75.89 | 80.00 | 72.35 | 77.00 | 77.00 | 1.32% | 7,837 |
| Nov 3, 2026 | 75.90 | 77.50 | 72.00 | 76.00 | 76.00 | 3.51% | 4,970 |
| Nov 2, 2026 | 72.00 | 75.60 | 67.65 | 73.42 | 73.42 | 4.89% | 5,698 |
| Oct 30, 2026 | 70.80 | 71.49 | 69.09 | 70.00 | 70.00 | - | 1,309 |
| Oct 29, 2026 | 69.80 | 71.00 | 69.80 | 70.00 | 70.00 | 1.46% | 4,166 |
| Oct 28, 2026 | 70.99 | 71.25 | 67.30 | 68.99 | 68.99 | -1.36% | 1,896 |
| Oct 27, 2026 | 71.79 | 71.79 | 62.60 | 69.94 | 69.94 | -1.33% | 3,952 |
| Oct 26, 2026 | 71.80 | 71.80 | 70.88 | 70.88 | 70.88 | 2.52% | 292 |
| Oct 23, 2026 | 73.00 | 73.00 | 67.02 | 69.14 | 69.14 | 1.83% | 2,350 |
| Oct 22, 2026 | 66.80 | 68.00 | 65.50 | 67.90 | 67.90 | 1.63% | 354 |
| Oct 21, 2026 | 68.30 | 70.00 | 65.75 | 66.81 | 66.81 | -3.59% | 985 |
| Oct 19, 2026 | 70.03 | 70.03 | 69.30 | 69.30 | 69.30 | -2.39% | 821 |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.02% | 524 |
| Oct 15, 2026 | 71.00 | 72.40 | 69.90 | 70.28 | 70.28 | -1.01% | 7,144 |
| Oct 14, 2026 | 72.00 | 72.00 | 70.20 | 71.00 | 71.00 | -0.98% | 356 |
| Oct 13, 2026 | 71.50 | 72.40 | 69.13 | 71.70 | 71.70 | -0.06% | 5,828 |
| Oct 12, 2026 | 73.00 | 73.00 | 70.00 | 71.74 | 71.74 | -1.67% | 3,212 |
| Oct 9, 2026 | 73.00 | 73.84 | 67.55 | 72.96 | 72.96 | 2.06% | 4,010 |
| Oct 8, 2026 | 74.00 | 74.00 | 67.99 | 71.49 | 71.49 | -2.69% | 6,407 |
| Oct 7, 2026 | 71.99 | 74.00 | 70.55 | 73.47 | 73.47 | 2.27% | 2,299 |
| Oct 6, 2026 | 69.00 | 72.00 | 69.00 | 71.84 | 71.84 | 5.51% | 3,224 |
| Oct 5, 2026 | 69.20 | 72.00 | 67.00 | 68.09 | 68.09 | -1.00% | 28,656 |
| Oct 1, 2026 | 68.98 | 72.00 | 68.50 | 68.78 | 68.78 | -0.30% | 7,656 |
| Sep 30, 2026 | 74.50 | 75.02 | 68.50 | 68.99 | 68.99 | -2.83% | 15,120 |
| Sep 29, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 2,006 |
| Sep 28, 2026 | 68.40 | 72.00 | 68.40 | 72.00 | 72.00 | 2.06% | 1,405 |
| Sep 25, 2026 | 71.57 | 75.99 | 69.50 | 70.55 | 70.55 | -3.97% | 9,208 |
| Sep 24, 2026 | 73.25 | 75.88 | 72.00 | 73.47 | 73.47 | -0.54% | 7,347 |
| Sep 23, 2026 | 74.00 | 74.97 | 70.00 | 73.87 | 73.87 | 2.58% | 27,184 |
| Sep 22, 2026 | 77.00 | 77.00 | 72.00 | 72.01 | 72.01 | -1.52% | 38,291 |
| Sep 21, 2026 | 76.99 | 77.00 | 71.04 | 73.12 | 73.12 | 0.52% | 2,723 |
| Sep 18, 2026 | 71.17 | 77.99 | 71.17 | 72.74 | 72.74 | -1.20% | 7,824 |
| Sep 17, 2026 | 77.84 | 79.98 | 72.01 | 73.62 | 73.62 | -4.76% | 3,641 |
| Sep 16, 2026 | 78.50 | 78.50 | 71.55 | 77.30 | 77.30 | -0.95% | 5,435 |
| Sep 15, 2026 | 78.00 | 86.20 | 77.00 | 78.04 | 78.04 | 8.63% | 46,149 |
| Sep 11, 2026 | 65.46 | 73.00 | 65.40 | 71.84 | 71.84 | 9.75% | 20,345 |
| Sep 10, 2026 | 71.00 | 71.00 | 62.01 | 65.46 | 65.46 | -4.02% | 20,698 |
| Sep 9, 2026 | 75.00 | 75.00 | 68.00 | 68.20 | 68.20 | -2.29% | 33,162 |
| Sep 8, 2026 | 81.50 | 81.50 | 68.50 | 69.80 | 69.80 | -5.68% | 31,086 |
| Sep 7, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.78% | 50,275 |
| Sep 4, 2026 | 79.00 | 79.25 | 74.65 | 75.34 | 75.34 | -3.40% | 35,060 |
| Sep 3, 2026 | 82.00 | 82.00 | 77.30 | 77.99 | 77.99 | -4.89% | 1,676 |
| Sep 2, 2026 | 74.51 | 82.90 | 73.45 | 82.00 | 82.00 | 7.27% | 6,899 |