HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 68.78
-0.21 (-0.30%)
At close: Oct 1, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 79.00 | 79.56 | 76.00 | 76.44 | 76.44 | -3.89% | 8,250 |
| Aug 31, 2026 | 81.00 | 81.00 | 76.00 | 79.53 | 79.53 | -0.40% | 1,646 |
| Aug 28, 2026 | 83.00 | 83.00 | 79.00 | 79.85 | 79.85 | -4.88% | 6,079 |
| Aug 27, 2026 | 82.50 | 87.39 | 80.50 | 83.95 | 83.95 | 2.47% | 15,003 |
| Aug 26, 2026 | 85.43 | 88.00 | 81.00 | 81.93 | 81.93 | -2.17% | 25,063 |
| Aug 25, 2026 | 85.00 | 85.00 | 82.00 | 83.75 | 83.75 | 4.41% | 14,887 |
| Aug 24, 2026 | 83.00 | 84.00 | 80.21 | 80.21 | 80.21 | -1.96% | 32,067 |
| Aug 21, 2026 | 82.00 | 83.80 | 81.81 | 81.81 | 81.81 | 0.38% | 2,799 |
| Aug 20, 2026 | 80.60 | 82.50 | 80.00 | 81.50 | 81.50 | 1.63% | 310,074 |
| Aug 19, 2026 | 82.65 | 82.65 | 80.00 | 80.19 | 80.19 | -2.92% | 6,050 |
| Aug 18, 2026 | 85.00 | 85.70 | 82.60 | 82.60 | 82.60 | -0.83% | 2,992 |
| Aug 17, 2026 | 87.00 | 87.00 | 82.69 | 83.29 | 83.29 | -5.01% | 7,319 |
| Aug 14, 2026 | 85.50 | 88.00 | 81.36 | 87.68 | 87.68 | 2.96% | 1,164 |
| Aug 13, 2026 | 85.70 | 88.86 | 83.75 | 85.16 | 85.16 | 1.76% | 615 |
| Aug 12, 2026 | 86.64 | 86.64 | 83.34 | 83.69 | 83.69 | -2.45% | 1,423 |
| Aug 11, 2026 | 89.00 | 89.70 | 82.00 | 85.79 | 85.79 | -4.44% | 3,720 |
| Aug 10, 2026 | 89.85 | 90.50 | 80.55 | 89.78 | 89.78 | -0.12% | 11,786 |
| Aug 7, 2026 | 84.50 | 93.50 | 84.50 | 89.89 | 89.89 | 6.77% | 3,151 |
| Aug 6, 2026 | 87.00 | 87.00 | 83.00 | 84.19 | 84.19 | -3.23% | 416 |
| Aug 5, 2026 | 85.00 | 89.00 | 84.00 | 87.00 | 87.00 | 0.23% | 7,538 |
| Aug 4, 2026 | 86.57 | 88.00 | 84.00 | 86.80 | 86.80 | 2.27% | 4,424 |
| Aug 3, 2026 | 85.10 | 86.80 | 82.81 | 84.87 | 84.87 | -1.29% | 1,311 |
| Jul 31, 2026 | 83.80 | 86.00 | 78.80 | 85.98 | 85.98 | -1.17% | 3,230 |
| Jul 30, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | - | 10,639 |
| Jul 29, 2026 | 86.00 | 88.70 | 86.00 | 87.00 | 87.00 | 0.88% | 811 |
| Jul 28, 2026 | 81.30 | 87.00 | 81.00 | 86.24 | 86.24 | 4.76% | 4,067 |
| Jul 27, 2026 | 84.00 | 84.79 | 81.10 | 82.32 | 82.32 | 0.75% | 798 |
| Jul 24, 2026 | 85.00 | 85.70 | 80.00 | 81.71 | 81.71 | -5.01% | 1,902 |
| Jul 23, 2026 | 88.01 | 89.00 | 86.00 | 86.02 | 86.02 | -2.26% | 3,914 |